Crown Castle International (CCI)

86.34
-1.18 (-1.35%)
NYSE · Last Trade: Apr 25th, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crown Castle International (CCI)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202687.4287.4384.6886.342,893,95286.34
4/23/202688.9089.6886.5587.523,865,37587.52
4/22/202685.7587.1385.0686.012,920,19686.01
4/21/202687.7687.9284.2984.923,551,96484.92
4/20/202688.2588.9587.3687.562,395,00387.56
4/17/202686.9689.0086.4488.713,436,54688.71
4/16/202685.7986.9085.6786.872,534,79986.87
4/15/202686.4887.0585.4585.632,696,33485.63
4/14/202687.0587.2285.1286.272,775,26786.27
4/13/202686.2387.1085.7287.082,339,80587.08
4/10/202686.5587.1786.0586.292,128,14286.29
4/09/202684.9287.5984.4886.573,591,22786.57
4/08/202684.9586.3883.5985.523,920,88285.52
4/07/202686.4386.5684.7284.912,172,70384.91
4/06/202684.3187.4684.1386.572,339,92986.57
4/02/202681.2187.0480.2984.786,078,12784.78
4/01/202680.7781.6780.0280.832,486,09080.83
3/31/202680.1581.4879.4781.313,730,56781.31
3/30/202679.7781.4379.0079.683,174,42679.68
3/27/202677.9379.2577.8078.592,456,89378.59
3/26/202676.6878.0176.0177.972,962,28677.97
3/25/202679.1479.3375.9676.965,064,19876.96
3/24/202680.2581.5078.3078.593,450,34978.59
3/23/202682.3783.4280.2181.332,788,36281.33
3/20/202685.1386.0281.7082.365,086,83782.36
3/19/202684.8785.4383.7785.071,829,20485.07
3/18/202687.1587.1584.8284.912,392,02384.91
3/17/202688.1488.6987.3887.932,102,16487.93
3/16/202688.0288.2087.1087.522,390,17487.52
3/13/202686.0487.6585.9287.472,232,77187.47
3/12/202687.3888.1086.0386.112,789,77285.05
3/11/202688.0788.7587.3687.563,020,14686.48
3/10/202689.5490.5988.2688.522,350,42787.43
3/09/202690.1190.2687.9489.732,770,39888.62
3/06/202689.5890.9689.3790.432,657,15089.31
3/05/202690.4090.5488.8990.113,617,44189.00
3/04/202689.9491.3189.1191.152,599,60490.02
3/03/202688.2790.7987.8290.263,745,07589.15
3/02/202688.9390.1388.3689.533,200,98588.42
2/27/202686.5789.6585.8089.546,840,17388.43
2/26/202686.5587.4685.2786.402,194,81285.33
2/25/202688.5089.0285.8286.043,698,35684.98
2/24/202687.6090.0087.0088.643,137,84287.55
2/23/202687.8488.6686.6587.703,133,08786.62
2/20/202686.5888.3485.9088.013,287,21186.92
2/19/202687.5588.5386.1886.472,973,45285.40
2/18/202691.5791.8687.2287.434,538,91586.35
2/17/202690.4491.9589.2691.862,970,15690.73
2/13/202688.3790.9987.8990.383,292,18789.26
2/12/202687.3791.0986.9087.816,021,64686.73
2/11/202684.0086.2282.7586.072,748,24385.01
2/10/202683.3385.1482.8384.543,761,39783.50
2/09/202681.0483.2479.8083.083,556,14082.05
2/06/202679.0781.3877.0180.886,812,20479.88
2/05/202679.7581.6877.8978.3713,696,43577.40
2/04/202684.6287.3184.2186.113,612,73985.05
2/03/202684.6585.1383.9184.413,497,54383.37
2/02/202686.6486.8684.7684.963,748,44383.91
1/30/202687.0087.0085.0486.813,879,47785.74
1/29/202684.8887.0384.8186.923,640,46785.85
1/28/202686.5386.8784.6784.892,276,98283.84
1/27/202686.9187.8186.6086.753,412,91985.68
1/26/202687.1787.9086.9187.252,559,68386.17