Skip to main content

Crown Castle International (NY: CCI )

95.73 -0.61 (-0.63%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 81.74 82.69 81.51 82.36 2,966,919 +0.89(+1.09%)
Aug 30, 2017 81.11 81.54 80.99 81.47 2,590,237 +0.19(+0.23%)
Aug 29, 2017 81.27 81.48 81.02 81.28 2,398,177 -0.02(-0.03%)
Aug 28, 2017 81.33 81.50 81.08 81.30 4,103,360 +0.05(+0.06%)
Aug 25, 2017 81.34 81.94 81.06 81.26 2,841,819 +0.19(+0.23%)
Aug 24, 2017 80.70 81.40 80.48 81.07 2,620,952 +0.49(+0.60%)
Aug 23, 2017 79.82 80.96 79.82 80.58 2,916,196 +0.27(+0.34%)
Aug 22, 2017 79.78 80.85 79.75 80.31 3,190,372 +0.69(+0.87%)
Aug 21, 2017 79.26 79.73 79.13 79.62 2,194,037 +0.54(+0.68%)
Aug 18, 2017 79.22 79.46 78.96 79.08 4,641,186 -0.02(-0.02%)
Aug 17, 2017 78.87 79.66 78.81 79.09 3,608,179 +0.27(+0.34%)
Aug 16, 2017 78.11 79.79 78.11 78.83 3,589,946 +0.55(+0.71%)
Aug 15, 2017 77.54 78.29 77.31 78.27 2,771,095 +0.52(+0.67%)
Aug 14, 2017 76.90 77.82 76.43 77.75 2,339,052 +1.15(+1.51%)
Aug 11, 2017 76.76 76.88 76.35 76.60 2,613,952 +0.11(+0.14%)
Aug 10, 2017 76.53 76.72 76.21 76.49 2,573,166 -0.05(-0.06%)
Aug 09, 2017 76.00 76.54 75.48 76.53 3,344,128 +0.56(+0.74%)
Aug 08, 2017 76.63 77.08 75.72 75.97 2,844,632 -0.85(-1.11%)
Aug 07, 2017 77.19 77.45 76.52 76.82 3,203,295 -0.66(-0.85%)
Aug 04, 2017 77.51 76.65 77.48 3,125,365 +0.84(+1.09%)
Aug 03, 2017 77.45 77.45 76.41 76.65 2,993,347 -0.68(-0.87%)
Aug 02, 2017 76.62 77.34 76.08 77.32 3,871,077 +0.70(+0.91%)
Aug 01, 2017 76.65 77.09 76.14 76.63 3,636,941 +0.24(+0.31%)
Jul 31, 2017 76.43 76.89 75.19 76.39 6,835,004 +0.00(+0.00%)
Jul 28, 2017 76.08 76.76 75.55 76.39 6,302,613 +0.30(+0.39%)
Jul 27, 2017 75.78 76.10 75.20 76.09 6,216,648 +0.48(+0.63%)
Jul 26, 2017 75.63 75.81 75.10 75.62 7,880,019 +0.05(+0.06%)
Jul 25, 2017 75.40 75.60 74.82 75.57 7,320,902 +0.27(+0.36%)
Jul 24, 2017 75.46 75.80 74.46 75.30 8,333,764 -0.02(-0.03%)
Jul 21, 2017 73.88 75.76 73.00 75.32 31,094,386 +1.44(+1.95%)
Jul 20, 2017 74.96 75.36 72.96 73.88 8,178,172 -1.06(-1.41%)
Jul 19, 2017 72.14 75.02 70.74 74.93 8,822,932 +1.53(+2.09%)
Jul 18, 2017 73.15 74.04 72.64 73.40 3,885,148 -0.13(-0.18%)
Jul 17, 2017 76.61 76.61 73.53 73.53 4,806,293 -3.26(-4.24%)
Jul 14, 2017 76.33 77.17 76.31 76.79 2,591,136 +0.60(+0.79%)
Jul 13, 2017 76.03 76.38 75.68 76.19 902,671 +0.20(+0.26%)
Jul 12, 2017 75.07 76.35 75.02 75.99 1,480,366 +1.34(+1.79%)
Jul 11, 2017 75.37 75.42 74.48 74.65 1,621,428 -0.67(-0.89%)
Jul 10, 2017 75.68 75.75 75.11 75.32 1,143,557 -0.23(-0.30%)
Jul 07, 2017 74.86 75.65 74.86 75.55 1,720,065 +0.84(+1.12%)
Jul 06, 2017 75.03 75.14 74.18 74.71 1,676,238 -0.49(-0.65%)
Jul 05, 2017 75.19 75.49 74.70 75.20 2,731,176 -0.23(-0.30%)
Jul 03, 2017 76.35 76.75 75.05 75.43 1,131,486 -0.66(-0.87%)
Jun 30, 2017 75.93 76.44 75.74 76.09 1,836,452 +0.11(+0.15%)
Jun 29, 2017 76.89 76.89 75.27 75.97 3,614,226 -0.87(-1.14%)
Jun 28, 2017 77.53 77.64 76.53 76.85 3,049,688 -0.55(-0.72%)
Jun 27, 2017 77.22 78.97 77.22 77.40 7,318,269 +1.64(+2.17%)
Jun 26, 2017 76.03 76.03 75.45 75.76 2,583,143 -0.07(-0.09%)
Jun 23, 2017 75.81 76.10 75.55 75.83 3,539,239 +0.08(+0.10%)
Jun 22, 2017 75.73 76.25 75.52 75.75 2,716,372 +0.18(+0.24%)
Jun 21, 2017 75.77 76.03 75.07 75.57 3,719,784 -0.85(-1.11%)
Jun 20, 2017 76.92 77.10 75.91 76.42 2,156,186 -0.36(-0.46%)
Jun 19, 2017 76.98 77.07 76.56 76.78 2,365,903 -0.07(-0.09%)
Jun 16, 2017 76.82 77.43 76.53 76.85 4,054,498 -0.09(-0.12%)
Jun 15, 2017 77.13 77.67 76.82 76.94 2,163,145 -0.46(-0.60%)
Jun 14, 2017 77.45 78.22 77.18 77.40 3,256,475 +0.55(+0.72%)
Jun 13, 2017 76.88 77.46 76.42 76.85 2,562,784 -0.06(-0.08%)
Jun 12, 2017 75.59 77.10 74.93 76.91 4,038,906 +0.11(+0.15%)
Jun 09, 2017 76.02 77.37 75.92 76.79 1,970,238 +0.66(+0.87%)
Jun 08, 2017 77.92 75.51 76.13 3,167,743 -1.53(-1.97%)
Jun 07, 2017 77.77 78.11 77.20 77.66 1,228,835 +0.04(+0.05%)
Jun 06, 2017 77.89 78.26 77.52 77.62 1,621,197 -0.23(-0.29%)
Jun 05, 2017 78.49 78.73 77.80 77.85 1,732,425 -0.85(-1.08%)
Jun 02, 2017 78.23 78.76 77.90 78.70 2,456,049 +0.86(+1.10%)
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.