Skip to main content

Crown Castle International (NY: CCI )

105.83 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 135.10 138.14 134.75 138.14 4,231,155 +3.13(+2.32%)
Jan 30, 2023 135.24 138.01 134.93 135.01 1,894,814 -1.23(-0.90%)
Jan 27, 2023 137.99 137.99 134.93 136.24 1,695,519 -1.92(-1.39%)
Jan 26, 2023 136.81 138.49 134.79 138.16 1,724,187 +2.48(+1.83%)
Jan 25, 2023 135.34 136.80 134.47 135.68 1,790,257 +0.15(+0.11%)
Jan 24, 2023 134.91 136.64 134.77 135.53 1,777,856 +0.49(+0.37%)
Jan 23, 2023 137.85 137.91 135.02 135.03 2,185,292 -3.12(-2.25%)
Jan 20, 2023 135.09 138.35 132.93 138.15 2,315,765 +2.69(+1.98%)
Jan 19, 2023 134.91 137.61 134.91 135.46 2,289,978 -0.01(-0.01%)
Jan 18, 2023 140.84 141.16 135.10 135.47 2,554,386 -4.72(-3.37%)
Jan 17, 2023 140.77 141.30 139.11 140.19 2,407,703 -0.51(-0.36%)
Jan 13, 2023 139.81 141.53 139.18 140.70 1,623,137 -0.36(-0.26%)
Jan 12, 2023 138.33 141.78 137.20 141.07 2,506,072 -0.32(-0.22%)
Jan 11, 2023 138.89 141.66 138.58 141.38 2,680,317 +4.19(+3.05%)
Jan 10, 2023 135.24 137.27 134.57 137.20 1,667,709 +1.60(+1.18%)
Jan 09, 2023 136.46 137.07 135.56 135.59 2,368,002 -0.31(-0.23%)
Jan 06, 2023 132.22 136.56 131.06 135.90 2,062,616 +4.63(+3.52%)
Jan 05, 2023 132.25 133.37 130.70 131.28 2,391,439 -2.42(-1.81%)
Jan 04, 2023 129.92 134.72 129.63 133.70 2,305,424 +4.70(+3.64%)
Jan 03, 2023 127.69 129.34 126.50 129.00 2,138,713 +2.49(+1.97%)
Dec 30, 2022 128.38 128.69 124.88 126.51 1,502,711 -2.58(-2.00%)
Dec 29, 2022 126.83 129.34 125.65 129.09 1,728,724 +3.31(+2.63%)
Dec 28, 2022 128.30 129.22 125.65 125.78 1,412,774 -1.93(-1.51%)
Dec 27, 2022 127.63 128.17 125.76 127.71 1,213,092 -0.05(-0.04%)
Dec 23, 2022 126.08 127.80 125.86 127.76 1,048,968 +1.29(+1.02%)
Dec 22, 2022 124.86 126.94 124.13 126.47 2,748,301 +1.03(+0.82%)
Dec 21, 2022 126.30 127.19 124.77 125.45 2,507,064 +0.64(+0.52%)
Dec 20, 2022 123.51 125.38 122.47 124.80 2,482,686 +0.56(+0.45%)
Dec 19, 2022 125.29 126.13 123.15 124.24 1,975,089 -1.45(-1.16%)
Dec 16, 2022 126.91 127.67 123.13 125.70 4,704,594 -3.01(-2.34%)
Dec 15, 2022 126.96 130.10 126.48 128.71 3,050,084 +0.49(+0.38%)
Dec 14, 2022 133.35 133.70 128.11 128.22 4,000,220 -5.53(-4.13%)
Dec 13, 2022 134.39 137.06 132.36 133.75 3,138,209 +3.91(+3.01%)
Dec 12, 2022 129.65 129.97 127.95 129.84 3,287,832 +0.84(+0.65%)
Dec 09, 2022 128.54 131.08 128.14 129.00 2,618,036 +0.56(+0.44%)
Dec 08, 2022 127.96 129.47 127.11 128.44 2,074,827 +0.45(+0.35%)
Dec 07, 2022 126.03 129.27 126.03 127.98 2,110,805 +1.34(+1.06%)
Dec 06, 2022 128.02 128.22 126.03 126.65 1,833,020 -1.25(-0.97%)
Dec 05, 2022 127.75 128.64 126.38 127.89 2,223,557 -1.43(-1.11%)
Dec 02, 2022 129.37 130.01 127.07 129.32 1,879,938 -1.42(-1.09%)
Dec 01, 2022 132.37 134.07 129.93 130.74 1,862,897 +0.26(+0.20%)
Nov 30, 2022 127.70 130.64 126.83 130.49 6,104,850 +2.14(+1.67%)
Nov 29, 2022 126.95 128.69 126.58 128.34 1,939,571 +1.47(+1.16%)
Nov 28, 2022 129.47 130.33 126.20 126.88 2,849,577 -3.39(-2.60%)
Nov 25, 2022 130.42 131.27 129.57 130.26 1,087,659 +0.99(+0.76%)
Nov 23, 2022 128.31 129.87 127.81 129.28 1,380,123 +0.93(+0.73%)
Nov 22, 2022 128.65 128.78 126.98 128.34 2,527,657 +0.00(+0.00%)
Nov 21, 2022 125.25 128.66 125.25 128.34 2,282,422 +3.02(+2.41%)
Nov 18, 2022 124.17 125.50 123.47 125.33 2,031,532 +2.05(+1.66%)
Nov 17, 2022 123.48 124.63 121.99 123.28 2,114,198 -1.84(-1.47%)
Nov 16, 2022 125.32 126.65 124.60 125.12 2,679,891 -0.36(-0.29%)
Nov 15, 2022 127.40 128.02 124.55 125.47 2,230,096 +0.82(+0.66%)
Nov 14, 2022 129.21 129.22 124.63 124.65 2,198,234 -4.94(-3.82%)
Nov 11, 2022 127.90 130.80 127.44 129.60 2,945,637 +1.67(+1.30%)
Nov 10, 2022 123.33 128.34 122.40 127.93 3,537,806 +10.16(+8.63%)
Nov 09, 2022 119.94 121.19 117.50 117.77 1,688,875 -2.00(-1.67%)
Nov 08, 2022 119.71 120.89 119.04 119.77 2,798,132 -0.02(-0.02%)
Nov 07, 2022 120.50 121.03 119.12 119.79 2,661,080 -0.19(-0.16%)
Nov 04, 2022 120.07 120.53 117.68 119.99 2,315,683 +0.67(+0.56%)
Nov 03, 2022 117.56 120.21 116.94 119.31 2,410,950 +0.44(+0.37%)
Nov 02, 2022 121.42 118.66 118.87 2,946,747 -3.16(-2.59%)
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.