Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 105.31 108.79 105.13 107.23 3,850,149 +1.91(+1.82%)
May 30, 2019 103.83 105.44 103.30 105.31 2,787,143 +1.80(+1.74%)
May 29, 2019 104.07 104.80 103.25 103.52 1,708,663 -0.50(-0.48%)
May 28, 2019 105.60 106.42 104.02 104.02 1,771,419 -1.41(-1.34%)
May 24, 2019 106.93 106.94 105.34 105.43 2,414,603 +0.12(+0.11%)
May 23, 2019 104.29 105.36 103.94 105.31 1,781,607 +0.87(+0.84%)
May 22, 2019 103.31 104.55 103.31 104.44 1,485,039 +1.30(+1.26%)
May 21, 2019 102.31 103.34 101.40 103.14 1,869,266 +1.29(+1.26%)
May 20, 2019 103.97 104.00 101.12 101.85 4,269,494 -3.10(-2.95%)
May 17, 2019 104.79 105.45 104.66 104.95 2,203,514 -0.23(-0.22%)
May 16, 2019 104.84 105.63 104.81 105.18 1,692,769 +0.24(+0.23%)
May 15, 2019 104.60 105.56 104.17 104.94 1,313,968 +0.29(+0.28%)
May 14, 2019 104.33 105.61 104.28 104.66 2,081,871 +0.49(+0.47%)
May 13, 2019 102.93 104.33 102.84 104.17 2,073,264 +0.51(+0.49%)
May 10, 2019 102.28 104.03 102.02 103.66 1,639,238 +1.36(+1.33%)
May 09, 2019 101.98 102.94 101.22 102.30 1,444,592 +0.26(+0.26%)
May 08, 2019 101.74 103.01 101.47 102.03 1,543,834 +0.40(+0.39%)
May 07, 2019 102.79 102.95 100.93 101.64 1,420,929 -1.27(-1.23%)
May 06, 2019 102.50 103.19 101.79 102.91 1,421,949 -0.02(-0.02%)
May 03, 2019 102.63 103.28 102.43 102.92 936,378 +0.63(+0.61%)
May 02, 2019 102.71 103.34 102.08 102.30 1,483,185 -0.35(-0.34%)
May 01, 2019 103.62 104.50 102.58 102.64 1,796,087 -1.10(-1.06%)
Apr 30, 2019 102.01 103.86 101.23 103.74 2,499,414 +1.80(+1.76%)
Apr 29, 2019 102.27 102.54 101.69 101.94 1,612,836 -0.34(-0.33%)
Apr 26, 2019 101.86 102.85 101.48 102.28 1,993,760 +1.11(+1.10%)
Apr 25, 2019 101.48 101.57 100.66 101.17 1,703,617 -0.38(-0.37%)
Apr 24, 2019 102.02 102.57 101.10 101.55 2,480,331 -0.26(-0.25%)
Apr 23, 2019 101.52 102.14 100.74 101.80 2,279,167 +0.70(+0.69%)
Apr 22, 2019 101.12 101.20 99.56 101.10 2,486,025 -0.03(-0.03%)
Apr 18, 2019 100.42 102.22 98.81 101.13 3,332,431 -1.28(-1.25%)
Apr 17, 2019 104.93 104.93 101.39 102.41 3,940,445 -0.36(-0.35%)
Apr 16, 2019 105.03 105.17 102.01 102.78 3,639,060 -2.30(-2.19%)
Apr 15, 2019 106.27 106.48 104.75 105.08 2,904,911 -1.21(-1.14%)
Apr 12, 2019 105.83 106.36 104.67 106.29 2,182,054 +0.12(+0.11%)
Apr 11, 2019 107.53 107.72 105.86 106.17 2,271,574 -1.25(-1.17%)
Apr 10, 2019 107.35 107.51 106.96 107.43 1,860,003 +0.35(+0.32%)
Apr 09, 2019 106.03 107.12 105.80 107.08 1,949,575 +1.09(+1.03%)
Apr 08, 2019 106.36 106.69 105.58 105.99 1,971,149 -0.49(-0.46%)
Apr 05, 2019 105.75 106.56 105.18 106.48 1,167,229 +0.73(+0.69%)
Apr 04, 2019 106.13 106.19 105.01 105.74 1,171,288 -0.14(-0.13%)
Apr 03, 2019 105.87 106.18 104.78 105.88 1,778,030 +0.01(+0.01%)
Apr 02, 2019 104.47 106.05 104.23 105.88 1,458,763 +1.40(+1.34%)
Apr 01, 2019 105.88 105.88 103.94 104.47 2,195,715 -1.10(-1.04%)
Mar 29, 2019 104.94 105.74 104.35 105.57 3,163,778 +0.63(+0.61%)
Mar 28, 2019 104.48 104.95 103.89 104.94 3,003,817 +0.70(+0.67%)
Mar 27, 2019 103.48 104.25 102.71 104.23 2,028,498 +0.69(+0.67%)
Mar 26, 2019 103.65 104.66 102.87 103.54 1,814,304 +0.21(+0.21%)
Mar 25, 2019 103.58 103.90 103.15 103.33 2,651,047 -0.18(-0.17%)
Mar 22, 2019 104.22 105.31 103.50 103.51 2,325,002 -0.74(-0.71%)
Mar 21, 2019 103.34 104.85 103.24 104.25 3,137,798 +0.53(+0.51%)
Mar 20, 2019 102.76 104.00 102.01 103.72 2,612,050 +0.98(+0.95%)
Mar 19, 2019 102.85 103.30 102.23 102.74 2,627,325 -0.07(-0.07%)
Mar 18, 2019 103.22 103.58 102.31 102.82 2,260,963 -0.30(-0.30%)
Mar 15, 2019 102.68 103.21 102.31 103.12 3,825,293 +0.84(+0.82%)
Mar 14, 2019 102.38 102.58 101.61 102.28 2,013,206 +0.10(+0.10%)
Mar 13, 2019 101.54 102.71 101.36 102.18 3,070,192 +0.95(+0.94%)
Mar 12, 2019 101.12 101.68 100.69 101.23 2,160,924 +0.25(+0.25%)
Mar 11, 2019 99.05 101.04 98.98 100.98 1,914,513 +2.11(+2.13%)
Mar 08, 2019 98.67 99.38 98.24 98.87 1,387,164 +0.18(+0.18%)
Mar 07, 2019 98.57 99.47 98.31 98.69 1,975,861 +0.05(+0.05%)
Mar 06, 2019 97.97 99.08 97.76 98.64 2,305,286 +0.90(+0.92%)
Mar 05, 2019 97.68 98.33 97.53 97.74 1,557,081 +0.06(+0.06%)
Mar 04, 2019 97.80 97.90 96.32 97.68 2,015,860 +0.23(+0.23%)
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.