Skip to main content

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 169.90 170.97 167.84 169.24 2,630,486 -3.34(-1.93%)
May 27, 2022 168.34 173.07 168.34 172.57 1,485,897 +5.23(+3.12%)
May 26, 2022 170.44 171.16 166.35 167.35 1,240,110 -2.36(-1.39%)
May 25, 2022 168.70 170.88 166.92 169.71 1,799,854 -1.28(-0.75%)
May 24, 2022 165.18 171.47 164.26 170.99 1,621,925 +5.71(+3.46%)
May 23, 2022 164.14 165.69 162.53 165.28 1,551,515 +2.69(+1.65%)
May 20, 2022 160.54 163.25 159.13 162.59 1,682,720 +3.41(+2.14%)
May 19, 2022 155.81 160.21 155.41 159.18 1,962,497 +2.61(+1.66%)
May 18, 2022 157.91 158.41 155.94 156.57 1,831,294 -1.20(-0.76%)
May 17, 2022 158.03 158.21 154.70 157.77 1,877,675 +0.99(+0.63%)
May 16, 2022 157.16 158.55 156.25 156.78 1,894,523 -0.71(-0.45%)
May 13, 2022 155.10 157.54 153.56 157.49 2,078,730 +3.96(+2.58%)
May 12, 2022 152.41 154.08 151.06 153.53 1,613,434 +1.21(+0.79%)
May 11, 2022 152.47 154.72 152.08 152.33 1,785,434 +0.37(+0.24%)
May 10, 2022 157.81 158.60 150.85 151.96 1,957,722 -4.54(-2.90%)
May 09, 2022 161.85 161.94 155.93 156.50 2,167,980 -6.44(-3.95%)
May 06, 2022 160.80 163.10 159.83 162.95 2,103,266 +0.90(+0.56%)
May 05, 2022 164.04 165.06 160.53 162.04 1,561,674 -2.54(-1.55%)
May 04, 2022 164.22 165.31 161.63 164.59 2,169,751 +0.65(+0.40%)
May 03, 2022 162.43 165.75 161.47 163.94 1,510,524 +2.58(+1.60%)
May 02, 2022 166.39 166.64 158.47 161.36 1,807,117 -3.92(-2.37%)
Apr 29, 2022 170.74 170.74 164.99 165.28 2,057,851 -6.12(-3.57%)
Apr 28, 2022 168.63 171.61 166.44 171.40 1,796,833 +2.97(+1.76%)
Apr 27, 2022 168.48 171.01 167.23 168.43 1,617,270 +0.11(+0.06%)
Apr 26, 2022 172.17 173.46 167.85 168.32 2,146,563 -3.79(-2.20%)
Apr 25, 2022 173.91 174.01 170.00 172.11 1,547,953 -1.13(-0.65%)
Apr 22, 2022 175.58 175.58 172.76 173.24 2,062,689 -2.02(-1.15%)
Apr 21, 2022 177.68 178.45 175.25 175.26 1,466,170 -1.37(-0.77%)
Apr 20, 2022 173.22 177.22 172.72 176.63 1,614,512 +3.62(+2.09%)
Apr 19, 2022 171.14 173.65 170.73 173.00 1,548,497 +2.60(+1.53%)
Apr 18, 2022 171.75 172.25 169.49 170.40 1,255,138 -1.54(-0.90%)
Apr 14, 2022 172.93 173.15 171.60 171.94 1,232,293 -0.70(-0.40%)
Apr 13, 2022 173.09 173.33 170.88 172.64 1,229,784 -0.56(-0.33%)
Apr 12, 2022 173.84 174.72 172.17 173.20 1,390,525 -1.76(-1.00%)
Apr 11, 2022 176.58 178.22 174.40 174.96 1,750,260 -1.75(-0.99%)
Apr 08, 2022 175.34 177.40 174.47 176.71 1,409,999 +1.34(+0.76%)
Apr 07, 2022 175.51 177.13 174.50 175.37 2,374,903 -0.94(-0.53%)
Apr 06, 2022 171.97 177.26 171.71 176.31 2,421,256 +3.98(+2.31%)
Apr 05, 2022 168.57 173.96 168.13 172.32 2,521,730 +3.59(+2.13%)
Apr 04, 2022 168.68 169.54 167.18 168.74 1,362,720 +0.04(+0.03%)
Apr 01, 2022 165.13 168.81 163.24 168.69 1,448,769 +3.96(+2.41%)
Mar 31, 2022 165.09 167.47 164.62 164.73 2,916,387 +0.04(+0.02%)
Mar 30, 2022 163.25 164.81 162.30 164.69 1,788,160 +0.61(+0.37%)
Mar 29, 2022 162.09 164.26 162.09 164.08 1,615,324 +2.71(+1.68%)
Mar 28, 2022 159.08 161.39 159.06 161.37 1,647,561 +2.90(+1.83%)
Mar 25, 2022 157.46 158.72 155.98 158.47 1,594,085 +2.03(+1.30%)
Mar 24, 2022 154.36 156.54 153.62 156.44 1,757,907 +1.69(+1.09%)
Mar 23, 2022 154.98 156.40 153.15 154.75 1,351,441 -0.54(-0.35%)
Mar 22, 2022 156.25 157.01 154.81 155.29 1,918,240 -0.96(-0.62%)
Mar 21, 2022 155.78 157.60 155.34 156.25 2,282,536 +0.20(+0.13%)
Mar 18, 2022 160.49 160.63 155.83 156.06 4,117,838 -1.82(-1.15%)
Mar 17, 2022 154.74 158.07 154.74 157.88 1,581,766 +3.14(+2.03%)
Mar 16, 2022 155.05 156.16 151.88 154.74 2,091,686 +0.57(+0.37%)
Mar 15, 2022 155.77 156.72 153.21 154.16 2,079,682 -0.01(-0.01%)
Mar 14, 2022 154.16 155.16 152.34 154.17 1,608,126 +0.54(+0.35%)
Mar 11, 2022 156.89 158.56 153.55 153.63 1,332,823 -2.25(-1.44%)
Mar 10, 2022 152.23 156.28 150.78 155.88 1,836,005 +1.96(+1.27%)
Mar 09, 2022 155.67 156.73 153.51 153.92 1,399,457 +0.10(+0.06%)
Mar 08, 2022 155.56 158.65 153.81 153.82 2,217,703 -2.59(-1.66%)
Mar 07, 2022 157.61 158.48 155.80 156.42 2,364,174 -2.05(-1.30%)
Mar 04, 2022 154.54 159.33 154.43 158.47 1,968,639 +2.88(+1.85%)
Mar 03, 2022 154.05 156.49 153.30 155.59 2,086,570 +2.34(+1.52%)
Mar 02, 2022 148.91 154.02 148.91 153.25 4,051,316 +4.59(+3.09%)
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.