Skip to main content

Crown Castle International (NY: CCI )

96.86 -2.24 (-2.26%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.37 62.37 61.28 61.85 3,033,587 +0.51(+0.83%)
Feb 26, 2016 60.98 61.78 60.47 61.34 3,912,277 -0.68(-1.10%)
Feb 25, 2016 62.17 63.10 61.51 62.02 5,016,585 +0.31(+0.51%)
Feb 24, 2016 61.43 62.15 61.22 61.70 2,676,895 -0.04(-0.06%)
Feb 23, 2016 61.69 61.98 61.38 61.74 3,317,654 -0.29(-0.47%)
Feb 22, 2016 61.58 62.56 61.10 62.03 3,424,172 +0.93(+1.52%)
Feb 19, 2016 61.20 61.42 60.59 61.10 2,987,799 -0.40(-0.65%)
Feb 18, 2016 60.58 62.12 60.36 61.50 4,042,983 +0.96(+1.58%)
Feb 17, 2016 60.18 60.77 59.88 60.55 2,841,403 +0.49(+0.81%)
Feb 16, 2016 60.19 60.32 59.67 60.06 2,170,087 +0.62(+1.05%)
Feb 12, 2016 59.24 59.44 59.44 59.44 2,839,152 +1.16(+1.99%)
Feb 11, 2016 57.23 58.65 57.19 58.28 3,489,021 -0.23(-0.39%)
Feb 10, 2016 58.95 59.50 58.39 58.51 2,060,554 -0.26(-0.45%)
Feb 09, 2016 57.74 59.15 57.41 58.77 3,333,873 +0.36(+0.61%)
Feb 08, 2016 59.56 59.65 57.24 58.42 4,372,137 -1.69(-2.81%)
Feb 05, 2016 61.29 61.58 59.68 60.10 3,141,558 -1.54(-2.51%)
Feb 04, 2016 61.85 62.10 61.24 61.65 2,485,041 -0.39(-0.63%)
Feb 03, 2016 61.71 62.15 60.36 62.04 3,432,650 +0.40(+0.65%)
Feb 02, 2016 61.65 62.10 61.25 61.64 2,871,896 -0.44(-0.70%)
Feb 01, 2016 61.22 62.38 61.17 62.08 3,373,079 +0.44(+0.72%)
Jan 29, 2016 61.13 61.70 60.75 61.63 4,426,632 +0.99(+1.64%)
Jan 28, 2016 59.70 61.47 59.70 60.64 3,934,264 +1.16(+1.95%)
Jan 27, 2016 59.62 60.44 59.03 59.48 2,688,144 -0.30(-0.50%)
Jan 26, 2016 59.02 60.34 58.77 59.78 4,129,595 +1.73(+2.98%)
Jan 25, 2016 58.33 58.76 58.01 58.05 3,457,636 -0.31(-0.53%)
Jan 22, 2016 57.48 58.59 57.48 58.36 3,053,537 +1.78(+3.15%)
Jan 21, 2016 56.09 57.24 55.79 56.58 3,461,961 +0.65(+1.16%)
Jan 20, 2016 56.61 56.84 54.14 55.93 6,646,677 -0.92(-1.61%)
Jan 19, 2016 57.14 58.19 56.66 56.84 6,393,724 +0.27(+0.48%)
Jan 15, 2016 59.19 56.57 56.57 56.57 9,373,537 -3.46(-5.76%)
Jan 14, 2016 59.37 60.54 58.84 60.03 2,597,159 +0.84(+1.43%)
Jan 13, 2016 60.40 61.34 58.64 59.19 4,616,384 -0.92(-1.52%)
Jan 12, 2016 60.21 60.50 59.74 60.10 2,679,664 +0.26(+0.44%)
Jan 11, 2016 59.79 60.22 59.51 59.84 2,015,132 +0.44(+0.73%)
Jan 08, 2016 60.62 61.93 59.25 59.40 3,640,620 -0.84(-1.40%)
Jan 07, 2016 61.08 61.33 59.82 60.25 3,987,882 -1.54(-2.49%)
Jan 06, 2016 61.85 62.33 61.60 61.78 2,997,352 -0.52(-0.84%)
Jan 05, 2016 61.15 62.33 61.15 62.31 2,874,357 +1.25(+2.05%)
Jan 04, 2016 61.23 61.44 60.65 61.05 3,479,555 -0.76(-1.23%)
Dec 31, 2015 62.12 61.81 61.81 61.81 1,528,806 -0.41(-0.66%)
Dec 30, 2015 62.94 62.94 62.16 62.22 1,106,234 -0.70(-1.11%)
Dec 29, 2015 62.58 63.03 62.41 62.92 1,493,400 +0.66(+1.06%)
Dec 28, 2015 61.95 62.39 61.79 62.26 1,959,703 +0.10(+0.16%)
Dec 24, 2015 62.31 62.16 62.16 62.16 945,171 -0.26(-0.41%)
Dec 23, 2015 62.37 62.61 62.08 62.42 4,263,514 +0.19(+0.30%)
Dec 22, 2015 61.68 62.40 61.53 62.23 3,620,123 +0.79(+1.29%)
Dec 21, 2015 61.01 61.49 60.84 61.44 4,157,721 +0.79(+1.31%)
Dec 18, 2015 61.08 61.58 60.62 60.65 5,813,853 -0.60(-0.98%)
Dec 17, 2015 61.65 61.79 60.97 61.25 2,747,552 -0.22(-0.36%)
Dec 16, 2015 60.89 61.65 60.78 61.47 3,764,995 +0.75(+1.24%)
Dec 15, 2015 60.70 60.97 60.42 60.71 3,522,947 +0.42(+0.70%)
Dec 14, 2015 60.01 60.81 59.79 60.29 5,199,244 +0.27(+0.45%)
Dec 11, 2015 59.77 60.26 59.55 60.02 3,886,352 -0.42(-0.70%)
Dec 10, 2015 60.37 60.75 60.16 60.45 3,063,814 +0.01(+0.02%)
Dec 09, 2015 60.49 61.31 60.37 60.43 3,793,205 -0.40(-0.66%)
Dec 08, 2015 60.93 61.35 60.45 60.83 3,312,561 -0.33(-0.54%)
Dec 07, 2015 60.20 61.34 60.04 61.17 4,114,133 +0.94(+1.56%)
Dec 04, 2015 60.19 60.71 59.92 60.23 3,620,794 +0.25(+0.41%)
Dec 03, 2015 60.64 61.05 59.70 59.98 3,304,389 -0.76(-1.25%)
Dec 02, 2015 61.61 61.88 60.62 60.74 2,025,003 -1.03(-1.66%)
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.