Crown Castle International (NY: CCI )

183.32 USD +2.44 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 182.48 184.28 181.96 183.32 2,022,930 +2.44(+1.35%)
May 06, 2021 183.23 183.23 179.85 180.88 2,141,515 -2.30(-1.26%)
May 05, 2021 183.79 184.53 181.68 183.18 1,929,811 -0.72(-0.39%)
May 04, 2021 186.21 187.88 182.15 183.90 2,966,687 -3.80(-2.02%)
May 03, 2021 189.08 189.14 187.16 187.70 1,413,355 -1.36(-0.72%)
Apr 30, 2021 187.34 189.59 187.15 189.06 1,310,000 +1.10(+0.59%)
Apr 29, 2021 186.40 188.36 184.90 187.96 1,373,924 +2.77(+1.50%)
Apr 28, 2021 185.21 186.04 184.63 185.19 1,097,226 +0.45(+0.24%)
Apr 27, 2021 186.77 186.77 184.15 184.74 1,354,310 -1.36(-0.73%)
Apr 26, 2021 187.43 187.45 184.62 186.10 1,382,360 -1.08(-0.58%)
Apr 23, 2021 185.15 188.13 184.68 187.18 1,308,700 +2.97(+1.61%)
Apr 22, 2021 183.50 185.97 181.70 184.21 1,971,727 +1.32(+0.72%)
Apr 21, 2021 183.96 184.68 181.79 182.89 1,482,055 -0.11(-0.06%)
Apr 20, 2021 180.46 184.51 180.08 183.00 1,900,940 +2.28(+1.26%)
Apr 19, 2021 180.40 180.96 178.67 180.72 1,394,605 +1.10(+0.61%)
Apr 16, 2021 180.00 180.34 178.29 179.62 1,390,400 +0.15(+0.08%)
Apr 15, 2021 176.71 179.64 176.59 179.47 2,242,493 +3.78(+2.15%)
Apr 14, 2021 177.12 178.66 175.35 175.69 1,564,566 -1.42(-0.80%)
Apr 13, 2021 177.23 179.33 176.61 177.11 1,473,563 -0.43(-0.24%)
Apr 12, 2021 175.50 177.62 174.78 177.54 1,425,161 +2.30(+1.31%)
Apr 09, 2021 175.30 176.61 174.38 175.24 1,390,800 -0.51(-0.29%)
Apr 08, 2021 177.31 178.12 175.68 175.75 1,606,422 -0.51(-0.29%)
Apr 07, 2021 176.59 177.29 174.89 176.26 1,900,038 -0.36(-0.20%)
Apr 06, 2021 177.44 177.44 174.88 176.62 1,750,974 -0.82(-0.46%)
Apr 05, 2021 174.86 177.71 174.49 177.44 2,005,931 +2.98(+1.71%)
Apr 01, 2021 173.01 174.59 171.68 174.46 1,815,400 +2.33(+1.35%)
Mar 31, 2021 171.03 172.88 169.81 172.13 2,314,347 +1.14(+0.67%)
Mar 30, 2021 173.85 173.85 170.75 170.99 2,030,592 -4.04(-2.31%)
Mar 29, 2021 173.29 175.34 171.73 175.03 2,317,224 +1.74(+1.00%)
Mar 26, 2021 169.29 173.49 167.82 173.29 1,866,700 +5.80(+3.46%)
Mar 25, 2021 167.58 168.20 166.40 167.49 1,485,099 -0.19(-0.11%)
Mar 24, 2021 168.08 169.00 165.57 167.68 1,855,724 -1.01(-0.60%)
Mar 23, 2021 167.91 170.16 166.68 168.69 2,269,133 +0.80(+0.48%)
Mar 22, 2021 165.62 169.80 165.61 167.89 2,403,886 +2.27(+1.37%)
Mar 19, 2021 165.45 168.34 164.49 165.62 4,115,800 +0.43(+0.26%)
Mar 18, 2021 163.90 165.71 162.10 165.19 1,561,703 +0.23(+0.14%)
Mar 17, 2021 164.79 166.00 163.26 164.96 2,235,051 -0.09(-0.05%)
Mar 16, 2021 161.99 165.62 161.16 165.05 2,593,849 +3.51(+2.17%)
Mar 15, 2021 158.24 162.02 157.75 161.54 2,636,070 +2.86(+1.80%)
Mar 12, 2021 153.83 158.86 152.96 158.68 2,381,400 +2.94(+1.89%)
Mar 11, 2021 152.50 156.63 152.22 155.74 2,568,441 +3.80(+2.50%)
Mar 10, 2021 151.32 152.64 150.00 151.94 1,860,116 +0.90(+0.60%)
Mar 09, 2021 148.39 151.76 148.20 151.04 2,533,168 +4.27(+2.91%)
Mar 08, 2021 150.10 150.89 146.43 146.77 3,389,482 -3.38(-2.25%)
Mar 05, 2021 149.94 151.01 146.15 150.15 3,773,800 +1.02(+0.68%)
Mar 04, 2021 148.96 152.83 148.55 149.13 2,877,073 +0.61(+0.41%)
Mar 03, 2021 153.37 153.44 148.50 148.52 2,592,501 -4.64(-3.03%)
Mar 02, 2021 153.82 154.50 151.77 153.16 2,442,617 -0.57(-0.37%)
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.