Skip to main content

Crown Castle International (NY: CCI )

99.98 -0.77 (-0.76%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 100.47 100.93 99.92 100.75 1,786,885 +0.13(+0.13%)
May 20, 2024 102.30 102.60 100.44 100.62 2,814,867 -2.27(-2.21%)
May 17, 2024 104.42 104.42 102.39 102.89 3,284,923 -1.13(-1.09%)
May 16, 2024 102.75 104.59 102.75 104.02 3,030,399 +0.50(+0.48%)
May 15, 2024 102.97 103.84 102.59 103.52 2,776,002 +2.46(+2.43%)
May 14, 2024 101.12 101.43 100.23 101.06 1,854,268 +1.02(+1.02%)
May 13, 2024 99.76 100.47 99.49 100.04 2,901,997 +0.53(+0.53%)
May 10, 2024 99.88 100.03 98.90 99.51 3,087,195 -0.37(-0.37%)
May 09, 2024 97.82 100.39 97.64 99.88 3,209,162 +2.57(+2.64%)
May 08, 2024 95.40 97.46 95.19 97.31 2,574,849 +1.16(+1.21%)
May 07, 2024 96.93 97.90 95.66 96.15 3,120,171 +0.23(+0.24%)
May 06, 2024 97.85 98.00 95.03 95.92 2,930,551 -1.47(-1.51%)
May 03, 2024 98.00 98.36 96.78 97.39 4,119,458 +0.95(+0.99%)
May 02, 2024 95.81 96.64 95.03 96.44 3,211,871 +1.21(+1.27%)
May 01, 2024 93.93 96.55 93.25 95.23 4,364,083 +1.45(+1.55%)
Apr 30, 2024 94.44 95.00 93.73 93.78 4,982,639 -1.54(-1.62%)
Apr 29, 2024 94.43 95.35 94.24 95.32 2,488,706 +1.74(+1.86%)
Apr 26, 2024 94.37 95.41 93.50 93.58 2,697,323 -0.63(-0.67%)
Apr 25, 2024 94.81 95.07 93.64 94.21 3,334,165 -1.23(-1.29%)
Apr 24, 2024 94.47 95.66 93.79 95.44 2,968,232 -0.03(-0.03%)
Apr 23, 2024 95.09 96.30 94.77 95.47 2,484,718 +0.39(+0.41%)
Apr 22, 2024 95.00 95.31 93.76 95.08 3,280,379 -0.12(-0.13%)
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 3,984,993 -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 111.06 112.38 110.62 111.31 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%)
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.