Skip to main content

Crown Castle International (NY: CCI )

95.34 -1.00 (-1.04%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.39 87.66 86.00 86.64 3,976,232 -0.62(-0.71%)
Oct 30, 2018 85.07 87.74 84.44 87.26 3,912,182 +2.76(+3.27%)
Oct 29, 2018 83.02 85.06 82.98 84.50 5,977,533 +2.00(+2.42%)
Oct 26, 2018 84.94 85.17 82.30 82.50 3,951,820 -3.04(-3.55%)
Oct 25, 2018 85.33 86.29 84.48 85.53 4,106,628 +0.45(+0.53%)
Oct 24, 2018 84.79 86.40 84.63 85.08 6,155,338 +0.49(+0.58%)
Oct 23, 2018 84.09 84.73 83.29 84.59 3,952,773 +0.30(+0.36%)
Oct 22, 2018 85.46 85.92 84.28 84.28 3,090,573 -0.92(-1.08%)
Oct 19, 2018 84.99 85.96 84.51 85.20 3,222,753 +0.25(+0.29%)
Oct 18, 2018 84.46 86.57 83.68 84.95 4,936,277 -0.14(-0.16%)
Oct 17, 2018 85.36 85.65 84.18 85.09 3,093,821 -0.09(-0.10%)
Oct 16, 2018 84.12 85.36 83.74 85.17 2,774,330 +1.11(+1.32%)
Oct 15, 2018 83.51 84.96 83.45 84.07 2,348,403 +0.45(+0.53%)
Oct 12, 2018 84.67 85.18 82.91 83.62 3,807,111 -0.26(-0.31%)
Oct 11, 2018 86.83 86.83 83.34 83.88 2,917,819 -2.73(-3.16%)
Oct 10, 2018 88.50 88.84 86.61 86.62 3,999,508 -1.88(-2.12%)
Oct 09, 2018 87.89 89.29 87.80 88.50 2,924,700 +0.64(+0.73%)
Oct 08, 2018 86.83 88.50 86.81 87.86 2,697,507 +1.22(+1.41%)
Oct 05, 2018 86.38 87.18 86.16 86.64 1,546,364 +0.33(+0.39%)
Oct 04, 2018 86.40 86.75 85.41 86.31 1,606,192 -0.41(-0.48%)
Oct 03, 2018 87.07 87.76 85.88 86.72 2,205,795 -0.19(-0.22%)
Oct 02, 2018 88.00 88.23 86.86 86.91 2,297,788 -1.06(-1.20%)
Oct 01, 2018 88.70 89.21 87.94 87.97 2,662,499 -0.73(-0.83%)
Sep 28, 2018 87.03 88.75 87.03 88.70 2,980,902 +1.92(+2.21%)
Sep 27, 2018 86.74 87.35 86.56 86.78 2,536,348 +0.31(+0.36%)
Sep 26, 2018 87.40 87.92 86.30 86.47 2,688,269 -0.92(-1.06%)
Sep 25, 2018 87.85 88.46 87.30 87.40 1,899,909 -0.43(-0.49%)
Sep 24, 2018 88.82 89.12 87.67 87.83 2,407,555 -1.18(-1.32%)
Sep 21, 2018 89.25 89.92 88.98 89.01 3,647,341 -0.55(-0.61%)
Sep 20, 2018 89.02 89.84 88.67 89.56 2,854,697 +0.46(+0.52%)
Sep 19, 2018 89.54 89.68 88.84 89.10 2,660,996 -0.28(-0.31%)
Sep 18, 2018 89.64 90.11 89.31 89.37 1,609,458 -0.42(-0.47%)
Sep 17, 2018 88.92 90.08 88.73 89.80 2,181,681 +0.92(+1.03%)
Sep 14, 2018 89.51 89.59 88.56 88.88 1,934,806 -0.76(-0.84%)
Sep 13, 2018 88.81 90.04 88.49 89.64 2,224,933 +1.06(+1.20%)
Sep 12, 2018 88.61 88.84 88.01 88.58 1,920,433 +0.09(+0.10%)
Sep 11, 2018 88.80 88.90 88.35 88.49 2,529,270 -0.41(-0.46%)
Sep 10, 2018 89.49 89.80 88.85 88.90 2,423,741 -0.31(-0.35%)
Sep 07, 2018 89.90 89.99 89.17 89.21 1,566,544 -1.03(-1.15%)
Sep 06, 2018 90.02 90.34 89.46 90.24 1,434,132 +0.34(+0.38%)
Sep 05, 2018 89.47 89.92 88.91 89.90 1,580,821 +0.21(+0.23%)
Sep 04, 2018 89.75 90.20 89.40 89.70 1,517,257 -0.31(-0.34%)
Aug 31, 2018 90.01 90.01 90.01 0 +0.21(+0.24%)
Aug 30, 2018 90.16 90.33 89.51 89.79 1,754,960 -0.17(-0.18%)
Aug 29, 2018 89.64 90.38 89.48 89.96 3,158,875 +0.32(+0.35%)
Aug 28, 2018 88.07 89.67 88.01 89.64 1,810,654 +1.53(+1.74%)
Aug 27, 2018 89.05 89.05 87.94 88.11 1,939,939 -0.63(-0.71%)
Aug 24, 2018 88.17 89.08 88.00 88.74 1,874,151 +0.67(+0.76%)
Aug 23, 2018 88.17 88.51 87.87 88.07 1,414,614 -0.06(-0.07%)
Aug 22, 2018 89.00 89.12 87.69 88.14 3,281,234 -0.94(-1.05%)
Aug 21, 2018 90.21 90.21 88.85 89.07 4,381,782 -1.11(-1.23%)
Aug 20, 2018 89.94 90.39 89.18 90.19 2,304,161 +0.32(+0.35%)
Aug 17, 2018 89.08 89.90 88.75 89.87 2,344,812 +0.92(+1.04%)
Aug 16, 2018 88.46 89.20 88.43 88.95 2,147,086 +0.35(+0.39%)
Aug 15, 2018 87.85 88.68 87.50 88.60 2,348,878 +0.79(+0.90%)
Aug 14, 2018 87.46 87.90 87.14 87.81 1,704,406 +0.50(+0.57%)
Aug 13, 2018 86.90 87.57 86.62 87.31 1,782,201 +0.22(+0.25%)
Aug 10, 2018 87.84 88.66 87.05 87.09 1,201,165 -0.85(-0.97%)
Aug 09, 2018 86.79 88.01 86.76 87.95 2,209,039 +1.15(+1.33%)
Aug 08, 2018 87.94 88.14 86.67 86.79 2,900,307 -1.02(-1.16%)
Aug 07, 2018 87.64 87.92 86.37 87.81 4,506,939 +0.20(+0.23%)
Aug 06, 2018 88.92 89.41 87.50 87.61 4,224,078 -1.18(-1.32%)
Aug 03, 2018 87.93 88.87 87.57 88.79 1,654,215 +0.98(+1.11%)
Aug 02, 2018 88.15 88.39 87.53 87.81 1,591,517 -0.23(-0.26%)
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.