Skip to main content

Crown Castle International (NY: CCI )

96.07 -0.59 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.60 62.65 61.45 61.46 5,273,510 -1.30(-2.08%)
Nov 29, 2016 62.19 62.99 61.79 62.76 3,296,400 +0.65(+1.04%)
Nov 28, 2016 62.37 62.84 61.73 62.12 4,164,180 -0.31(-0.50%)
Nov 25, 2016 62.03 62.66 61.95 62.43 1,168,747 +0.45(+0.72%)
Nov 23, 2016 61.98 61.98 61.98 0 -0.93(-1.48%)
Nov 22, 2016 62.67 63.25 62.14 62.90 3,012,795 +0.64(+1.03%)
Nov 21, 2016 62.75 62.90 61.93 62.26 3,439,132 -0.33(-0.53%)
Nov 18, 2016 62.67 63.21 62.40 62.60 3,201,283 -0.08(-0.13%)
Nov 17, 2016 62.60 63.21 62.24 62.68 4,667,342 +0.01(+0.02%)
Nov 16, 2016 61.05 62.79 61.05 62.66 6,667,228 +1.69(+2.78%)
Nov 15, 2016 60.51 61.20 60.31 60.97 6,760,913 +0.59(+0.98%)
Nov 14, 2016 60.85 60.87 58.46 60.38 9,000,242 -0.19(-0.32%)
Nov 11, 2016 61.14 61.86 60.17 60.57 13,179,375 -0.48(-0.78%)
Nov 10, 2016 62.94 62.94 60.45 61.05 9,465,612 -2.08(-3.30%)
Nov 09, 2016 65.17 65.20 62.79 63.13 7,440,586 -3.00(-4.53%)
Nov 08, 2016 65.71 66.23 65.71 66.13 4,975,490 +0.56(+0.85%)
Nov 07, 2016 65.61 65.93 65.06 65.57 6,863,042 +0.91(+1.40%)
Nov 04, 2016 64.82 64.94 64.41 64.66 3,605,821 +0.10(+0.16%)
Nov 03, 2016 64.91 65.08 64.46 64.56 2,705,282 -0.17(-0.26%)
Nov 02, 2016 64.76 65.21 64.44 64.73 8,816,552 -1.50(-2.27%)
Nov 01, 2016 67.26 67.45 65.91 66.23 4,040,960 -0.77(-1.15%)
Oct 31, 2016 67.53 67.70 66.72 67.01 3,475,330 -0.17(-0.25%)
Oct 28, 2016 66.99 67.54 66.89 67.18 2,157,069 +0.32(+0.48%)
Oct 27, 2016 68.27 68.27 66.80 66.85 2,449,516 -1.29(-1.89%)
Oct 26, 2016 68.80 69.37 67.83 68.14 3,285,245 -1.04(-1.50%)
Oct 25, 2016 69.91 70.23 68.93 69.18 4,259,893 -0.88(-1.26%)
Oct 24, 2016 70.36 70.58 69.37 70.06 5,340,535 +0.16(+0.23%)
Oct 21, 2016 66.71 70.03 66.70 69.90 6,031,358 +2.49(+3.69%)
Oct 20, 2016 67.54 67.60 66.87 67.41 3,293,649 -0.13(-0.19%)
Oct 19, 2016 67.86 68.02 66.75 67.54 3,127,298 -0.08(-0.12%)
Oct 18, 2016 68.11 68.34 67.46 67.62 3,157,444 -0.13(-0.18%)
Oct 17, 2016 67.96 68.33 67.63 67.74 1,829,500 -0.03(-0.04%)
Oct 14, 2016 67.71 68.47 67.62 67.77 2,907,906 +0.15(+0.23%)
Oct 13, 2016 67.27 67.82 67.13 67.62 2,565,020 +0.27(+0.40%)
Oct 12, 2016 65.42 67.62 65.42 67.35 4,551,879 +1.80(+2.75%)
Oct 11, 2016 65.25 65.82 65.12 65.54 3,151,984 +0.22(+0.34%)
Oct 10, 2016 65.03 65.54 64.88 65.32 1,397,606 +0.29(+0.45%)
Oct 07, 2016 65.64 66.26 64.78 65.03 2,197,079 -0.40(-0.61%)
Oct 06, 2016 65.47 66.12 64.97 65.42 3,127,411 -0.16(-0.25%)
Oct 05, 2016 67.18 67.39 65.10 65.59 5,199,507 -1.33(-1.98%)
Oct 04, 2016 68.92 68.92 66.68 66.91 4,333,620 -1.89(-2.74%)
Oct 03, 2016 69.06 69.32 68.52 68.80 3,129,786 -0.58(-0.84%)
Sep 30, 2016 69.56 69.86 69.02 69.38 3,648,329 +0.15(+0.21%)
Sep 29, 2016 69.53 69.59 68.63 69.23 3,358,365 -0.27(-0.38%)
Sep 28, 2016 70.03 70.22 69.49 69.50 3,583,709 -0.45(-0.64%)
Sep 27, 2016 70.69 70.77 69.94 69.94 2,585,482 -0.46(-0.66%)
Sep 26, 2016 69.85 70.58 69.70 70.41 3,546,757 +0.32(+0.45%)
Sep 23, 2016 69.37 70.40 69.20 70.09 3,535,137 +0.26(+0.37%)
Sep 22, 2016 69.21 70.18 69.11 69.83 5,383,707 +1.02(+1.49%)
Sep 21, 2016 67.40 68.86 67.07 68.81 3,913,930 +1.38(+2.04%)
Sep 20, 2016 68.02 68.10 67.43 67.43 3,073,452 -0.17(-0.25%)
Sep 19, 2016 66.65 67.79 66.55 67.60 3,410,181 +1.05(+1.58%)
Sep 16, 2016 67.11 67.21 66.15 66.55 5,332,801 -0.80(-1.19%)
Sep 15, 2016 67.29 67.82 67.05 67.35 3,751,232 +0.05(+0.08%)
Sep 14, 2016 67.37 67.70 67.02 67.30 3,114,557 +0.30(+0.45%)
Sep 13, 2016 68.64 68.75 66.35 67.00 5,673,832 -1.50(-2.19%)
Sep 12, 2016 67.84 68.71 67.49 68.51 3,681,934 +0.45(+0.66%)
Sep 09, 2016 70.79 70.79 68.04 68.05 7,922,099 -3.17(-4.45%)
Sep 08, 2016 71.91 72.01 71.20 71.23 4,714,075 -0.87(-1.20%)
Sep 07, 2016 71.29 72.20 71.18 72.09 8,983,778 +0.60(+0.84%)
Sep 06, 2016 70.74 71.52 70.56 71.50 4,394,224 +1.44(+2.05%)
Sep 02, 2016 69.47 70.06 70.06 70.06 2,997,844 +0.96(+1.38%)
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.