Skip to main content

Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 139.90 144.24 139.82 143.69 2,330,777 +4.34(+3.11%)
Jun 29, 2020 140.12 140.38 137.95 139.35 1,633,120 +0.83(+0.60%)
Jun 26, 2020 141.16 141.53 137.96 138.52 3,203,419 -2.91(-2.06%)
Jun 25, 2020 139.30 141.58 138.03 141.43 1,517,353 +2.25(+1.62%)
Jun 24, 2020 140.81 142.39 136.65 139.18 2,392,695 -2.94(-2.07%)
Jun 23, 2020 143.49 144.06 141.97 142.13 2,011,938 -0.70(-0.49%)
Jun 22, 2020 145.52 145.96 141.90 142.82 3,199,984 -3.53(-2.41%)
Jun 19, 2020 143.70 146.64 141.95 146.35 6,055,341 +4.47(+3.15%)
Jun 18, 2020 144.39 145.00 141.10 141.89 2,308,126 -3.61(-2.48%)
Jun 17, 2020 147.13 147.89 145.42 145.49 2,821,282 -0.12(-0.08%)
Jun 16, 2020 147.68 147.68 143.09 145.61 2,391,116 +1.73(+1.21%)
Jun 15, 2020 138.53 144.10 138.41 143.88 4,348,636 +2.75(+1.95%)
Jun 12, 2020 141.49 142.27 139.53 141.13 2,260,853 +3.13(+2.27%)
Jun 11, 2020 146.01 147.35 137.78 138.00 3,578,049 -10.45(-7.04%)
Jun 10, 2020 148.56 149.85 146.39 148.45 2,179,279 -0.21(-0.14%)
Jun 09, 2020 146.97 150.59 146.73 148.66 2,014,646 +1.29(+0.87%)
Jun 08, 2020 143.25 147.66 143.25 147.37 2,296,723 +3.61(+2.51%)
Jun 05, 2020 144.74 145.43 141.98 143.76 3,829,971 +0.81(+0.57%)
Jun 04, 2020 147.97 148.61 141.64 142.95 2,277,292 -5.89(-3.96%)
Jun 03, 2020 150.55 150.80 148.31 148.85 2,248,877 +0.01(+0.01%)
Jun 02, 2020 149.15 150.03 146.79 148.84 3,733,169 +0.66(+0.45%)
Jun 01, 2020 146.44 149.75 144.62 148.17 3,409,285 +1.37(+0.94%)
May 29, 2020 143.35 147.12 142.03 146.80 3,854,013 +2.87(+2.00%)
May 28, 2020 140.72 144.28 139.81 143.93 2,858,008 +4.88(+3.51%)
May 27, 2020 136.29 139.05 134.81 139.04 1,982,896 +2.96(+2.17%)
May 26, 2020 137.13 137.43 133.70 136.08 3,116,374 +2.89(+2.17%)
May 22, 2020 129.23 133.77 127.86 133.19 2,197,970 +4.58(+3.56%)
May 21, 2020 129.78 130.26 126.52 128.61 2,643,595 -1.31(-1.00%)
May 20, 2020 130.91 131.48 129.06 129.92 2,130,894 -0.17(-0.13%)
May 19, 2020 132.76 133.04 130.04 130.09 1,582,965 -3.28(-2.46%)
May 18, 2020 130.68 134.26 130.44 133.36 3,009,154 +5.34(+4.17%)
May 15, 2020 129.12 130.21 125.83 128.02 3,042,000 -1.62(-1.25%)
May 14, 2020 130.26 130.30 127.50 129.64 2,015,385 -0.98(-0.75%)
May 13, 2020 131.45 135.20 130.09 130.62 2,514,106 -0.88(-0.67%)
May 12, 2020 136.41 136.64 129.36 131.50 2,300,028 -4.75(-3.49%)
May 11, 2020 132.88 137.14 132.65 136.25 2,366,229 +1.78(+1.33%)
May 08, 2020 134.15 134.93 132.88 134.47 1,687,120 +2.57(+1.95%)
May 07, 2020 133.29 134.67 131.69 131.90 2,741,133 -0.26(-0.19%)
May 06, 2020 135.74 136.38 132.15 132.16 1,854,862 -3.15(-2.33%)
May 05, 2020 134.38 136.41 134.20 135.31 1,377,893 +0.81(+0.60%)
May 04, 2020 134.00 134.56 129.86 134.50 2,115,352 +1.13(+0.84%)
May 01, 2020 133.86 134.73 132.24 133.37 1,821,400 -2.57(-1.89%)
Apr 30, 2020 128.42 136.35 128.42 135.94 4,303,550 +3.40(+2.57%)
Apr 29, 2020 139.34 139.40 132.22 132.54 3,846,565 -4.96(-3.61%)
Apr 28, 2020 139.01 141.55 137.24 137.51 2,415,781 -2.17(-1.55%)
Apr 27, 2020 138.99 140.46 138.11 139.67 1,907,472 +1.87(+1.36%)
Apr 24, 2020 137.80 138.35 135.18 137.80 1,729,808 +0.90(+0.66%)
Apr 23, 2020 138.77 139.65 136.20 136.90 1,802,988 -2.23(-1.61%)
Apr 22, 2020 138.02 140.86 137.75 139.13 1,934,301 +2.98(+2.19%)
Apr 21, 2020 136.58 137.20 134.85 136.15 2,467,064 -2.34(-1.69%)
Apr 20, 2020 140.92 141.99 138.48 138.50 2,209,047 -3.95(-2.77%)
Apr 17, 2020 140.89 143.11 139.65 142.44 2,414,695 +4.48(+3.25%)
Apr 16, 2020 140.22 140.72 137.24 137.97 2,390,407 -0.56(-0.41%)
Apr 15, 2020 141.56 141.81 137.69 138.53 3,163,913 -2.83(-2.00%)
Apr 14, 2020 136.68 141.46 135.70 141.36 2,886,000 +7.44(+5.56%)
Apr 13, 2020 139.15 139.47 133.29 133.92 2,023,555 -6.05(-4.32%)
Apr 09, 2020 134.95 140.50 134.57 139.96 5,101,351 +5.78(+4.31%)
Apr 08, 2020 126.20 134.75 125.17 134.18 2,525,940 +9.23(+7.38%)
Apr 07, 2020 130.93 131.72 124.75 124.95 3,102,637 -1.88(-1.49%)
Apr 06, 2020 126.53 127.90 123.42 126.84 3,841,616 +2.67(+2.15%)
Apr 03, 2020 123.51 125.80 121.60 124.17 2,483,301 -0.64(-0.51%)
Apr 02, 2020 117.25 125.32 116.02 124.81 3,799,766 +7.49(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.