Skip to main content

Crown Castle International (NY: CCI )

96.50 +0.09 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 96.90 97.68 95.48 96.50 3,630,745 +0.09(+0.09%)
Jun 20, 2024 94.98 96.68 94.47 96.41 2,868,121 +1.07(+1.12%)
Jun 18, 2024 96.38 97.50 95.20 95.34 3,006,802 -1.00(-1.04%)
Jun 17, 2024 97.94 98.19 96.27 96.34 2,595,045 -2.76(-2.79%)
Jun 14, 2024 97.60 99.14 97.40 99.10 2,013,643 +0.83(+0.85%)
Jun 13, 2024 98.35 99.12 97.35 98.27 3,253,997 +0.16(+0.16%)
Jun 12, 2024 101.26 101.63 97.86 98.11 2,340,902 -0.58(-0.59%)
Jun 11, 2024 99.72 99.95 98.37 98.69 3,101,085 +0.40(+0.41%)
Jun 10, 2024 98.64 99.00 97.95 98.28 2,171,061 -0.76(-0.77%)
Jun 07, 2024 98.43 99.42 97.70 99.04 2,361,856 -1.00(-1.00%)
Jun 06, 2024 100.27 100.72 99.69 100.05 1,971,207 -0.73(-0.72%)
Jun 05, 2024 101.64 102.33 100.56 100.78 1,992,363 -1.22(-1.20%)
Jun 04, 2024 101.41 102.60 100.81 102.00 2,248,295 +0.50(+0.49%)
Jun 03, 2024 101.38 102.38 100.84 101.49 2,938,188 +0.60(+0.60%)
May 31, 2024 98.72 101.10 98.42 100.89 3,242,609 +2.82(+2.88%)
May 30, 2024 97.06 98.14 96.55 98.07 2,753,080 +1.73(+1.80%)
May 29, 2024 95.49 96.68 95.33 96.34 2,117,082 +0.17(+0.17%)
May 28, 2024 96.97 97.84 96.14 96.17 2,261,948 -0.41(-0.43%)
May 24, 2024 97.77 97.79 95.88 96.58 2,128,256 -0.88(-0.90%)
May 23, 2024 98.22 98.57 96.97 97.46 2,029,483 -1.19(-1.21%)
May 22, 2024 98.88 99.05 98.17 98.65 2,006,064 -0.52(-0.53%)
May 21, 2024 98.89 99.35 98.35 99.17 1,815,343 +0.13(+0.13%)
May 20, 2024 100.70 100.99 98.87 99.04 2,859,697 -2.23(-2.21%)
May 17, 2024 102.78 102.78 100.78 101.28 3,337,239 -1.11(-1.09%)
May 16, 2024 101.14 102.95 101.14 102.39 3,078,662 +0.49(+0.48%)
May 15, 2024 101.36 102.21 100.98 101.90 2,820,213 +2.42(+2.43%)
May 14, 2024 99.53 99.84 98.66 99.48 1,883,799 +1.00(+1.02%)
May 13, 2024 98.20 98.89 97.93 98.47 2,948,215 +0.52(+0.53%)
May 10, 2024 98.31 98.46 97.35 97.95 3,136,362 -0.36(-0.37%)
May 09, 2024 96.29 98.82 96.11 98.31 3,260,272 +2.53(+2.64%)
May 08, 2024 93.90 95.93 93.70 95.78 2,615,899 +1.14(+1.21%)
May 07, 2024 95.41 96.37 94.16 94.64 3,169,864 +0.23(+0.24%)
May 06, 2024 96.32 96.46 93.54 94.42 2,977,224 -1.45(-1.51%)
May 03, 2024 96.46 96.82 95.26 95.86 4,185,066 +0.94(+0.99%)
May 02, 2024 94.31 95.12 93.54 94.93 3,263,024 +1.19(+1.27%)
May 01, 2024 92.46 95.04 91.79 93.74 4,433,587 +1.43(+1.55%)
Apr 30, 2024 92.96 93.51 92.26 92.31 5,061,994 -1.52(-1.62%)
Apr 29, 2024 92.95 93.86 92.76 93.83 2,528,342 +1.71(+1.86%)
Apr 26, 2024 92.89 93.91 92.03 92.11 2,740,281 -0.62(-0.67%)
Apr 25, 2024 93.32 93.58 92.17 92.73 3,387,266 -1.21(-1.29%)
Apr 24, 2024 92.99 94.16 92.32 93.94 3,015,505 -0.03(-0.03%)
Apr 23, 2024 93.60 94.79 93.29 93.97 2,524,290 +0.38(+0.41%)
Apr 22, 2024 93.51 93.81 92.29 93.59 3,332,623 -0.12(-0.13%)
Apr 19, 2024 92.89 94.06 92.33 93.71 5,497,420 +0.82(+0.88%)
Apr 18, 2024 94.19 94.97 91.03 92.89 5,016,759 +1.30(+1.42%)
Apr 17, 2024 92.92 93.22 91.36 91.59 4,048,454 -0.90(-0.97%)
Apr 16, 2024 93.51 93.58 91.91 92.49 4,118,773 -1.66(-1.77%)
Apr 15, 2024 95.20 95.91 93.56 94.15 3,001,767 -1.04(-1.10%)
Apr 12, 2024 95.47 95.64 94.72 95.19 2,732,999 -0.36(-0.38%)
Apr 11, 2024 96.99 97.10 95.26 95.56 3,551,647 -0.61(-0.63%)
Apr 10, 2024 98.26 98.61 95.10 96.17 2,978,792 -4.23(-4.22%)
Apr 09, 2024 99.34 100.43 99.01 100.40 2,140,182 +1.78(+1.81%)
Apr 08, 2024 99.42 99.71 98.50 98.62 2,454,709 -0.58(-0.59%)
Apr 05, 2024 99.00 100.04 98.59 99.20 2,626,805 -0.52(-0.52%)
Apr 04, 2024 101.38 101.89 99.31 99.72 2,040,671 -0.85(-0.84%)
Apr 03, 2024 100.72 101.02 99.27 100.57 2,734,134 -0.67(-0.66%)
Apr 02, 2024 101.82 102.13 101.19 101.24 2,764,809 -1.39(-1.35%)
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.