Stock Quote

Crown Castle International (NY: CCI )

182.89 USD -0.11 (-0.06%)
Official Closing Price Updated: 4:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.