Skip to main content

Crown Castle International (NY: CCI )

105.94 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 108.26 108.78 105.37 105.93 2,898,811 -2.76(-2.54%)
Feb 23, 2024 108.06 109.28 107.19 108.69 1,709,166 +0.72(+0.67%)
Feb 22, 2024 107.69 108.09 106.24 107.97 3,478,095 +0.28(+0.26%)
Feb 21, 2024 109.26 109.26 106.96 107.69 3,170,546 -1.23(-1.13%)
Feb 20, 2024 108.20 110.42 107.48 108.92 4,592,567 +0.70(+0.65%)
Feb 16, 2024 106.47 108.29 105.89 108.22 2,949,728 +0.23(+0.21%)
Feb 15, 2024 106.72 108.55 106.44 107.99 2,273,672 +2.19(+2.07%)
Feb 14, 2024 105.39 106.42 104.84 105.80 2,312,562 +0.57(+0.54%)
Feb 13, 2024 105.28 105.91 103.40 105.23 2,992,065 -2.96(-2.74%)
Feb 12, 2024 108.50 109.08 107.99 108.19 1,860,254 -0.21(-0.19%)
Feb 09, 2024 107.21 108.53 106.76 108.40 2,640,985 +0.90(+0.84%)
Feb 08, 2024 106.30 107.51 105.98 107.50 3,003,478 +0.63(+0.59%)
Feb 07, 2024 107.92 108.00 106.66 106.87 2,436,831 -0.79(-0.73%)
Feb 06, 2024 105.44 107.84 105.01 107.66 3,061,001 +2.07(+1.96%)
Feb 05, 2024 106.86 107.17 104.95 105.59 2,965,156 -2.73(-2.52%)
Feb 02, 2024 109.44 109.77 105.94 108.32 3,630,025 -2.74(-2.47%)
Feb 01, 2024 107.97 111.11 107.82 111.06 2,388,191 +2.81(+2.60%)
Jan 31, 2024 108.04 110.72 107.24 108.25 2,645,435 +0.27(+0.25%)
Jan 30, 2024 108.52 108.82 107.57 107.98 2,471,172 -0.97(-0.89%)
Jan 29, 2024 108.46 109.07 106.90 108.95 2,416,423 +0.35(+0.32%)
Jan 26, 2024 110.77 111.17 108.36 108.60 2,425,060 -2.21(-1.99%)
Jan 25, 2024 108.97 111.11 107.71 110.81 3,762,328 +5.25(+4.97%)
Jan 24, 2024 108.48 108.97 105.33 105.56 3,216,260 -2.39(-2.21%)
Jan 23, 2024 109.01 110.11 107.82 107.95 2,414,007 -0.81(-0.74%)
Jan 22, 2024 108.41 110.10 107.99 108.76 2,457,047 +0.79(+0.73%)
Jan 19, 2024 108.55 108.94 106.88 107.97 4,177,297 +0.18(+0.17%)
Jan 18, 2024 108.61 109.73 107.39 107.79 3,975,213 -0.71(-0.65%)
Jan 17, 2024 109.16 110.92 107.35 108.50 4,237,823 -2.33(-2.10%)
Jan 16, 2024 112.00 112.81 110.57 110.83 5,121,256 -1.88(-1.67%)
Jan 12, 2024 113.86 114.51 112.63 112.71 1,944,174 -0.01(-0.01%)
Jan 11, 2024 112.92 113.29 111.59 112.72 2,771,054 -0.69(-0.61%)
Jan 10, 2024 113.44 114.28 113.02 113.41 2,471,436 -0.35(-0.31%)
Jan 09, 2024 113.86 114.45 113.15 113.76 2,174,341 -1.00(-0.87%)
Jan 08, 2024 113.12 115.52 112.51 114.76 2,620,320 +0.99(+0.87%)
Jan 05, 2024 113.00 114.86 112.67 113.77 2,650,315 -0.23(-0.20%)
Jan 04, 2024 113.27 115.01 112.82 114.00 2,293,276 +0.51(+0.45%)
Jan 03, 2024 115.48 115.95 113.47 113.49 2,029,295 -3.13(-2.68%)
Jan 02, 2024 114.53 117.03 114.34 116.62 2,231,244 +1.43(+1.24%)
Dec 29, 2023 115.03 116.06 114.36 115.19 2,353,852 -0.92(-0.79%)
Dec 28, 2023 115.91 116.75 115.41 116.11 1,410,316 +0.02(+0.02%)
Dec 27, 2023 115.72 116.40 114.99 116.09 1,442,401 +0.50(+0.43%)
Dec 26, 2023 115.00 115.97 114.44 115.59 1,554,047 +0.76(+0.66%)
Dec 22, 2023 115.17 116.32 114.40 114.83 1,412,692 +0.23(+0.20%)
Dec 21, 2023 115.43 116.55 113.34 114.60 4,991,999 +0.19(+0.17%)
Dec 20, 2023 115.02 116.47 114.05 114.41 5,141,447 +0.42(+0.37%)
Dec 19, 2023 112.85 114.70 112.56 113.99 4,647,163 +1.57(+1.40%)
Dec 18, 2023 112.81 114.08 112.27 112.42 4,618,439 -0.42(-0.37%)
Dec 15, 2023 114.29 114.29 111.68 112.84 8,438,397 -1.71(-1.49%)
Dec 14, 2023 117.00 117.66 113.53 114.55 7,681,884 -0.64(-0.56%)
Dec 13, 2023 112.62 115.58 111.25 115.19 4,353,508 +2.75(+2.45%)
Dec 12, 2023 112.77 112.95 111.75 112.44 3,284,352 -0.54(-0.48%)
Dec 11, 2023 114.10 114.41 112.57 112.98 3,691,662 -1.53(-1.34%)
Dec 08, 2023 116.67 117.57 112.95 114.51 4,450,852 -1.55(-1.33%)
Dec 07, 2023 115.79 117.52 115.44 116.06 3,845,386 +0.54(+0.47%)
Dec 06, 2023 116.83 117.39 115.44 115.52 6,467,229 -0.85(-0.73%)
Dec 05, 2023 117.88 117.90 116.11 116.37 3,374,213 -0.47(-0.41%)
Dec 04, 2023 116.57 117.29 115.07 116.84 4,776,577 -0.14(-0.12%)
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.