Australia Markets close in 1 hr 41 mins

Crown Castle International Corp. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.20+3.82 (+2.14%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022185.10192.16184.07191.61191.611,446,900
23 May 2022183.94185.68182.13185.21185.211,384,500
20 May 2022179.90182.94178.32182.20182.201,501,800
19 May 2022174.60179.53174.16178.38178.381,751,300
18 May 2022176.96177.52174.75175.46175.461,634,200
17 May 2022177.09177.29173.36176.80176.801,675,600
16 May 2022176.12177.67175.10175.69175.691,690,600
13 May 2022173.81176.54172.08176.49176.491,855,000
12 May 2022170.79172.66169.28172.05172.051,439,800
11 May 2022170.86173.38170.42170.70170.701,593,200
10 May 2022176.85177.73169.05170.29170.291,747,000
09 May 2022181.37181.47174.74175.38175.381,934,600
06 May 2022180.19182.77179.11182.60182.601,876,900
05 May 2022183.83184.97179.89181.59181.591,393,400
04 May 2022184.03185.25181.12184.44184.441,936,200
03 May 2022182.02185.74180.95183.71183.711,347,900
02 May 2022186.46186.74177.59180.82180.821,612,600
29 Apr 2022191.33191.33184.86185.21185.211,827,700
28 Apr 2022188.97192.31186.52192.07192.071,603,400
27 Apr 2022188.80191.64187.40188.74188.741,443,200
26 Apr 2022192.94194.38188.10188.62188.621,915,500
25 Apr 2022194.88195.00190.50192.87192.871,381,300
22 Apr 2022196.76196.76193.60194.14194.141,840,700
21 Apr 2022199.11199.97196.39196.40196.401,308,400
20 Apr 2022194.11198.59193.55197.93197.931,440,700
19 Apr 2022191.78194.59191.32193.87193.871,361,800
18 Apr 2022192.47193.03189.93190.95190.951,120,100
14 Apr 2022193.79194.04192.30192.68192.681,099,700
13 Apr 2022193.97194.24191.49193.46193.461,097,500
12 Apr 2022194.81195.80192.94194.09194.091,240,800
11 Apr 2022197.88199.72195.44196.06196.061,562,200
08 Apr 2022196.49198.80195.51198.02198.021,258,200
07 Apr 2022196.68198.50195.55196.52196.522,119,200
06 Apr 2022192.71198.64192.42197.57197.572,160,700
05 Apr 2022188.90194.94188.41193.11193.112,250,300
04 Apr 2022189.03189.99187.34189.09189.091,216,000
01 Apr 2022185.05189.17182.93189.04189.041,292,800
31 Mar 2022185.00187.67184.47184.60184.602,602,500
30 Mar 2022182.94184.69181.88184.56184.561,595,700
29 Mar 2022181.64184.07181.64183.87183.871,441,500
28 Mar 2022178.27180.86178.24180.83180.831,470,200
25 Mar 2022176.45177.86174.79177.58177.581,422,500
24 Mar 2022172.98175.42172.14175.31175.311,568,700
23 Mar 2022173.67175.27171.62173.42173.421,206,000
22 Mar 2022175.09175.95173.48174.02174.021,707,100
21 Mar 2022174.57176.61174.08175.10175.102,036,900
18 Mar 2022179.85180.00174.63174.88174.883,674,600
17 Mar 2022173.40177.14173.40176.92176.921,411,500
16 Mar 2022173.75175.00170.21173.40173.401,866,400
15 Mar 2022174.56175.62171.69172.76172.761,855,800
14 Mar 2022172.75173.88170.71172.77172.771,435,000
11 Mar 2022177.31179.20173.54173.63173.631,179,300
10 Mar 2022172.05176.63170.41176.17176.171,624,500
09 Mar 2022175.94177.13173.49173.96173.961,238,300
08 Mar 2022175.81179.30173.83173.85173.851,962,300
07 Mar 2022178.13179.11176.08176.78176.782,091,800
04 Mar 2022174.66180.07174.53179.10179.101,741,900
03 Mar 2022174.10176.87173.26175.84175.841,846,200
02 Mar 2022168.30174.07168.30173.20173.203,584,700
01 Mar 2022167.60169.35166.47168.01168.011,985,800
28 Feb 2022166.66167.59164.56166.59166.593,137,900
25 Feb 2022165.69167.78163.95167.58167.581,676,300
24 Feb 2022157.71165.57157.16165.00165.002,967,200
23 Feb 2022163.29164.72159.88159.93159.931,920,000
22 Feb 2022162.30164.94160.30163.15163.152,584,500
18 Feb 2022163.35164.84161.10162.34162.344,020,700
17 Feb 2022164.97165.12163.10163.37163.373,107,000
16 Feb 2022165.63165.97163.35164.67164.672,050,200
15 Feb 2022169.18169.43164.90165.60165.602,536,400
14 Feb 2022169.34169.88166.30167.58167.582,146,100
11 Feb 2022173.24174.50167.67168.88168.882,920,000
10 Feb 2022177.10178.88172.44173.05173.051,877,400
09 Feb 2022179.28181.11178.57179.64179.642,814,900
08 Feb 2022180.78181.26177.25177.49177.491,840,600
07 Feb 2022180.54182.52180.04180.89180.891,098,700
04 Feb 2022179.61182.75178.50180.30180.301,095,100
03 Feb 2022182.80183.63181.39181.68181.68990,100
02 Feb 2022181.49184.63181.09184.00184.001,649,300
01 Feb 2022181.96182.85178.61180.57180.571,460,400
31 Jan 2022179.70182.74178.75182.51182.512,076,200
28 Jan 2022175.02180.78172.07180.68180.681,934,700
27 Jan 2022177.50178.00170.08171.57171.572,298,700
26 Jan 2022183.30184.42175.81176.90176.902,469,000
25 Jan 2022181.63183.87179.78182.18182.181,459,800
24 Jan 2022181.40184.13177.80183.61183.612,102,100
21 Jan 2022183.00185.02181.34182.25182.251,413,100
20 Jan 2022183.44186.31181.32181.65181.651,440,700
19 Jan 2022184.82186.80183.15183.19183.191,981,200
18 Jan 2022182.00184.77181.29184.00184.001,682,700
14 Jan 2022186.95187.31181.81184.15184.151,639,100
13 Jan 2022189.52190.18186.78187.38187.381,614,900
12 Jan 2022187.42190.76187.00189.42189.422,051,800
11 Jan 2022190.95190.95185.98187.59187.592,446,600
10 Jan 2022192.61192.61188.11190.67190.671,937,300
07 Jan 2022192.69197.23191.26194.73194.732,260,900
06 Jan 2022189.52193.25185.25192.50192.502,592,500
05 Jan 2022198.75198.75187.87188.46188.463,577,200
04 Jan 2022207.14208.25201.90202.15202.151,896,600
03 Jan 2022209.00209.00203.78207.74207.741,641,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...