Crown Castle International (CCI)

66.65
-0.42 (-0.63%)
NYSE · Last Trade: Oct 1st, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crown Castle International (CCI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202667.5068.0066.1366.653,866,80366.65
9/29/202667.0067.6766.3567.073,631,57167.07
9/28/202667.6867.8266.1767.103,164,25967.10
9/25/202667.6368.0966.8367.843,202,78967.84
9/24/202670.2370.4067.5467.634,595,95567.63
9/23/202671.8572.4770.0870.232,907,43970.23
9/22/202673.2974.1172.2272.373,143,27072.37
9/21/202673.3473.8472.8473.223,142,27473.22
9/18/202673.4973.9472.4773.067,111,36173.06
9/17/202673.8774.1172.8073.743,720,75773.74
9/16/202673.2574.8572.9273.224,236,70773.22
9/15/202671.8273.8371.3673.256,285,03473.25
9/14/202674.9975.4273.1174.173,085,81473.11
9/11/202674.5775.9274.2075.622,733,41174.54
9/10/202674.9975.6273.4073.873,229,54372.81
9/09/202675.8376.1974.8675.182,210,40174.10
9/08/202675.3177.6074.9875.973,154,54174.88
9/04/202676.7777.5475.5075.832,460,03274.74
9/03/202676.0077.7575.7677.262,637,47276.15
9/02/202675.7776.4174.3675.383,367,04674.30
9/01/202676.3477.1175.3975.842,483,84274.75
8/31/202675.7676.6374.9576.144,032,89175.05
8/28/202675.4676.5875.0076.141,935,05575.05
8/27/202675.0375.8974.7875.031,815,70173.95
8/26/202676.5477.0075.2375.541,952,25874.46
8/25/202676.2376.8675.4276.292,016,88475.20
8/24/202675.5176.7575.4276.402,392,09775.31
8/21/202675.5076.5074.8975.512,198,82774.43
8/20/202676.1576.2274.7575.392,527,40274.31
8/19/202674.4875.4973.9574.651,739,58073.58
8/18/202675.7075.8973.9174.032,302,25072.97
8/17/202675.3175.6973.8774.442,321,04673.37
8/14/202675.8476.2975.5175.982,239,61174.89
8/13/202674.5076.3174.0175.732,388,95474.64
8/12/202673.6074.5973.2973.972,558,48172.91
8/11/202673.3874.8173.3873.641,988,98372.58
8/10/202675.1375.3173.4773.612,023,26272.56
8/07/202674.7476.2674.7475.592,091,80474.51
8/06/202675.0376.4773.5274.925,715,82573.85
8/05/202677.3077.3069.7273.8410,819,61972.78
8/04/202675.5978.3175.1077.664,050,24076.55
8/03/202676.7278.7076.0576.743,725,26575.64
7/31/202676.1876.5074.8476.305,007,79775.21
7/30/202678.2979.1575.6676.514,435,51675.41
7/29/202676.9679.9575.6479.096,982,17777.96
7/28/202675.0478.1474.7375.754,481,78874.66
7/27/202674.7475.1973.5274.134,966,74373.07
7/24/202675.5776.7674.7374.904,195,65873.83
7/23/202677.7878.2473.7874.578,116,14573.50
7/22/202677.0077.7576.3877.503,919,84576.39
7/21/202677.8678.1076.0476.203,829,07675.11
7/20/202679.0079.2377.3278.183,713,65577.06
7/17/202680.0580.6978.6379.172,934,24178.04
7/16/202679.7980.3278.3078.733,378,77877.60
7/15/202679.1080.7678.6979.473,512,91778.33
7/14/202679.6579.6878.1079.052,914,91977.92
7/13/202680.3680.8279.7479.843,280,94478.70
7/10/202678.1779.8477.9379.665,364,26378.52
7/09/202676.2277.3675.8676.683,552,39675.58
7/08/202676.9177.4776.3676.903,647,34175.80
7/07/202675.8178.0075.8177.224,366,59776.11
7/06/202676.0076.2773.7574.923,735,11673.85
7/02/202677.6878.9276.3976.604,060,60675.50
7/01/202675.6277.2474.3376.534,547,79775.43