Stock Quote

Crown Castle International (NY: CCI )

149.13 USD +0.61 (+0.41%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 156.34 157.98 153.61 153.73 2,198,734 -2.02(-1.30%)
Feb 26, 2021 160.00 160.49 155.63 155.75 3,615,800 -3.86(-2.42%)
Feb 25, 2021 161.02 162.70 157.89 159.61 2,360,573 -1.59(-0.99%)
Feb 24, 2021 161.00 162.11 160.27 161.20 1,731,753 -0.44(-0.27%)
Feb 23, 2021 166.30 166.30 161.64 161.64 2,594,223 -3.68(-2.23%)
Feb 22, 2021 165.01 166.29 163.22 165.32 3,437,114 -0.48(-0.29%)
Feb 19, 2021 165.44 166.39 164.77 165.80 4,530,800 +0.90(+0.55%)
Feb 18, 2021 162.94 165.31 162.50 164.90 1,744,100 +1.77(+1.09%)
Feb 17, 2021 161.11 163.38 161.00 163.13 1,569,355 +1.17(+0.72%)
Feb 16, 2021 164.32 164.89 160.67 161.96 3,150,931 -2.50(-1.52%)
Feb 12, 2021 162.35 164.70 161.51 164.46 2,199,500 +2.46(+1.52%)
Feb 11, 2021 161.90 163.71 160.85 162.00 2,334,967 -1.08(-0.66%)
Feb 10, 2021 164.81 165.48 162.88 163.08 1,446,412 -0.91(-0.55%)
Feb 09, 2021 161.43 164.37 161.11 163.99 3,076,291 +3.09(+1.92%)
Feb 08, 2021 161.98 162.04 157.20 160.90 2,554,399 -1.36(-0.84%)
Feb 05, 2021 163.50 163.58 161.92 162.26 2,192,900 -0.87(-0.53%)
Feb 04, 2021 162.63 164.65 161.23 163.13 2,013,990 -0.03(-0.02%)
Feb 03, 2021 164.56 165.00 161.36 163.16 2,201,532 -2.45(-1.48%)
Feb 02, 2021 165.08 167.11 164.25 165.61 1,607,851 +1.34(+0.82%)
Feb 01, 2021 160.00 164.54 158.04 164.27 1,897,755 +5.01(+3.15%)
Jan 29, 2021 156.13 159.90 155.11 159.26 2,569,600 +1.13(+0.71%)
Jan 28, 2021 157.45 160.91 156.87 158.13 2,522,341 -1.75(-1.09%)
Jan 27, 2021 162.77 163.00 159.11 159.88 1,864,898 -3.57(-2.18%)
Jan 26, 2021 160.56 164.30 159.62 163.45 1,882,341 +2.56(+1.59%)
Jan 25, 2021 160.05 162.31 159.51 160.89 1,719,215 +1.97(+1.24%)
Jan 22, 2021 158.90 159.67 157.96 158.92 1,367,800 -0.42(-0.26%)
Jan 21, 2021 158.15 159.79 157.11 159.34 1,492,380 +0.28(+0.18%)
Jan 20, 2021 159.56 161.46 158.27 159.06 1,670,644 -0.33(-0.21%)
Jan 19, 2021 158.87 160.00 157.02 159.39 2,821,284 +2.14(+1.36%)
Jan 15, 2021 154.78 157.96 154.03 157.25 2,437,200 +2.49(+1.61%)
Jan 14, 2021 154.09 156.12 152.42 154.76 3,882,362 +2.07(+1.36%)
Jan 13, 2021 150.41 152.95 150.35 152.69 1,457,205 +2.23(+1.48%)
Jan 12, 2021 152.41 152.99 149.14 150.46 2,303,555 -2.60(-1.70%)
Jan 11, 2021 153.76 154.74 151.96 153.06 1,622,462 -1.00(-0.65%)
Jan 08, 2021 153.82 155.13 153.35 154.06 2,432,600 +1.61(+1.06%)
Jan 07, 2021 151.05 153.26 150.76 152.45 2,564,094 +1.02(+0.67%)
Jan 06, 2021 154.61 154.66 151.34 151.43 2,709,366 -4.18(-2.69%)
Jan 05, 2021 155.21 157.04 154.90 155.61 2,380,656 +0.61(+0.39%)
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.