Skip to main content

Crown Castle International (NY: CCI )

95.20 +0.83 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 94.37 95.56 93.80 95.20 5,411,239 +0.83(+0.88%)
Apr 18, 2024 95.69 96.48 92.48 94.37 4,938,113 +1.32(+1.42%)
Apr 17, 2024 94.40 94.70 92.81 93.05 3,984,988 -0.91(-0.97%)
Apr 16, 2024 95.00 95.07 93.37 93.96 4,054,205 -1.69(-1.77%)
Apr 15, 2024 96.72 97.44 95.05 95.65 2,954,710 -1.06(-1.10%)
Apr 12, 2024 96.99 97.16 96.23 96.71 2,690,155 -0.37(-0.38%)
Apr 11, 2024 98.53 98.64 96.78 97.08 3,495,969 -0.62(-0.63%)
Apr 10, 2024 99.82 100.18 96.61 97.70 2,932,095 -4.30(-4.22%)
Apr 09, 2024 100.92 102.03 100.59 102.00 2,106,631 +1.81(+1.81%)
Apr 08, 2024 101.00 101.30 100.07 100.19 2,416,228 -0.59(-0.59%)
Apr 05, 2024 100.58 101.63 100.16 100.78 2,585,626 -0.53(-0.52%)
Apr 04, 2024 102.99 103.51 100.89 101.31 2,008,680 -0.86(-0.84%)
Apr 03, 2024 102.32 102.63 100.85 102.17 2,691,272 -0.68(-0.66%)
Apr 02, 2024 103.44 103.76 102.80 102.85 2,721,466 -1.41(-1.35%)
Apr 01, 2024 105.57 105.69 103.76 104.26 2,108,104 -1.57(-1.48%)
Mar 28, 2024 105.90 105.87 105.85 105.83 2,074,243 +0.24(+0.23%)
Mar 27, 2024 102.95 105.72 102.81 105.59 2,595,508 +3.66(+3.59%)
Mar 26, 2024 103.39 103.39 101.93 101.93 2,538,752 -1.59(-1.54%)
Mar 25, 2024 102.87 104.12 102.62 103.52 2,533,811 +0.72(+0.70%)
Mar 22, 2024 103.81 103.92 102.52 102.80 1,814,624 -0.86(-0.83%)
Mar 21, 2024 105.09 105.44 103.44 103.66 3,337,899 -0.86(-0.82%)
Mar 20, 2024 103.61 104.77 103.15 104.52 2,428,447 -0.04(-0.04%)
Mar 19, 2024 104.50 105.09 103.91 104.56 2,622,272 +0.21(+0.20%)
Mar 18, 2024 105.44 105.75 104.11 104.35 3,479,097 -1.42(-1.34%)
Mar 15, 2024 105.00 106.34 104.87 105.77 3,214,908 -0.42(-0.40%)
Mar 14, 2024 107.41 108.23 104.61 106.19 2,736,935 -2.34(-2.15%)
Mar 13, 2024 109.39 110.20 108.31 108.53 1,908,131 -0.87(-0.79%)
Mar 12, 2024 110.16 110.76 108.20 109.39 1,620,499 -1.27(-1.15%)
Mar 11, 2024 110.56 111.63 109.89 110.66 1,774,516 -0.65(-0.58%)
Mar 08, 2024 111.06 112.37 110.62 111.31 3,427,828 +1.29(+1.17%)
Mar 07, 2024 111.02 111.25 109.27 110.02 2,176,029 -0.45(-0.41%)
Mar 06, 2024 110.90 110.90 109.01 110.48 2,148,419 +0.49(+0.45%)
Mar 05, 2024 110.81 113.11 109.63 109.98 2,409,720 -1.21(-1.09%)
Mar 04, 2024 109.42 111.61 109.26 111.20 2,404,713 +1.72(+1.57%)
Mar 01, 2024 108.00 109.64 106.55 109.48 2,641,054 +1.10(+1.02%)
Feb 29, 2024 107.90 109.29 107.50 108.38 4,431,074 +1.35(+1.26%)
Feb 28, 2024 104.01 107.64 103.92 107.03 2,828,096 +2.89(+2.77%)
Feb 27, 2024 104.88 105.59 102.71 104.14 3,437,812 -0.29(-0.27%)
Feb 26, 2024 106.72 107.23 103.87 104.42 2,940,613 -2.72(-2.54%)
Feb 23, 2024 106.52 107.73 105.66 107.14 1,733,813 +0.71(+0.67%)
Feb 22, 2024 106.16 106.55 104.73 106.44 3,528,251 +0.28(+0.26%)
Feb 21, 2024 107.71 107.71 105.44 106.16 3,216,267 -1.21(-1.13%)
Feb 20, 2024 106.66 108.86 105.95 107.37 4,658,795 +0.69(+0.65%)
Feb 16, 2024 104.96 106.75 104.39 106.68 2,992,265 +0.23(+0.21%)
Feb 15, 2024 105.20 107.00 104.93 106.45 2,306,459 +2.16(+2.07%)
Feb 14, 2024 103.89 104.91 103.35 104.30 2,345,910 +0.56(+0.54%)
Feb 13, 2024 103.78 104.40 101.93 103.73 3,035,212 -2.92(-2.74%)
Feb 12, 2024 106.96 107.53 106.45 106.65 1,887,080 -0.21(-0.19%)
Feb 09, 2024 105.69 106.99 105.24 106.86 2,679,069 +0.89(+0.84%)
Feb 08, 2024 104.79 105.98 104.47 105.97 3,046,790 +0.62(+0.59%)
Feb 07, 2024 106.39 106.47 105.14 105.35 2,471,971 -0.78(-0.73%)
Feb 06, 2024 103.94 106.31 103.52 106.13 3,105,142 +2.04(+1.96%)
Feb 05, 2024 105.34 105.65 103.46 104.09 3,007,915 -2.69(-2.52%)
Feb 02, 2024 107.88 108.21 104.43 106.78 3,682,372 -2.70(-2.47%)
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.