Australia markets closed

Crown Castle International Corp. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.86-0.78 (-0.42%)
At close: 04:00PM EST
182.37 -2.49 (-1.35%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021186.02186.73183.20184.86184.861,232,700
02 Dec 2021181.85187.51181.53185.64185.641,761,000
01 Dec 2021182.00186.07180.47180.56180.561,410,800
30 Nov 2021184.99186.37181.44181.65181.652,658,700
29 Nov 2021183.50187.00181.80185.83185.831,295,100
26 Nov 2021185.73187.84183.09183.50183.50807,300
24 Nov 2021184.04186.76182.38186.66186.661,035,600
23 Nov 2021181.36184.26181.36183.67183.671,188,900
22 Nov 2021183.75184.07180.53181.96181.961,369,100
19 Nov 2021184.65185.37182.76183.74183.741,478,500
18 Nov 2021184.74184.91181.25183.33183.331,285,000
17 Nov 2021180.21185.64179.87184.70184.702,011,600
16 Nov 2021183.26184.26180.00180.21180.211,453,800
15 Nov 2021180.67182.84179.72182.78182.781,085,700
12 Nov 2021181.18181.52180.05180.78180.781,080,300
11 Nov 2021180.50180.97178.61180.66180.661,323,700
10 Nov 2021180.85182.42179.52180.34180.341,246,600
09 Nov 2021180.00181.59179.61180.85180.851,719,200
08 Nov 2021180.58181.10177.16179.97179.971,525,100
05 Nov 2021181.99182.97179.87180.13180.131,373,300
04 Nov 2021183.17183.63180.41181.05181.051,343,000
03 Nov 2021183.55184.74180.91182.92182.921,334,400
02 Nov 2021182.00183.48179.60182.80182.801,750,700
01 Nov 2021181.03181.87178.76181.51181.511,738,200
29 Oct 2021180.54182.95179.18180.30180.302,619,700
28 Oct 2021178.45182.22177.73181.90181.902,031,200
27 Oct 2021181.75182.41177.94178.25178.252,486,000
26 Oct 2021178.09180.56177.66180.08180.081,519,400
25 Oct 2021178.74178.94176.37177.64177.641,898,100
22 Oct 2021178.00179.95176.91179.12179.122,834,200
21 Oct 2021173.15178.12171.53177.94177.942,901,600
20 Oct 2021173.00175.18172.90175.00175.002,364,300
19 Oct 2021170.41173.25169.49172.88172.882,788,000
18 Oct 2021168.60168.92166.75167.81167.811,812,300
15 Oct 2021171.71171.93167.37168.85168.852,276,400
14 Oct 2021170.17171.95169.56171.28171.282,173,400
13 Oct 2021169.33170.36166.31169.72169.722,809,700
12 Oct 2021169.40171.25168.56170.60170.601,478,700
11 Oct 2021169.54170.60168.25168.76168.761,202,900
08 Oct 2021172.74172.74169.47169.82169.82971,700
07 Oct 2021175.01176.77172.59172.85172.85947,200
06 Oct 2021171.70174.55170.27174.34174.341,250,400
05 Oct 2021173.80174.09171.15172.45172.451,514,400
04 Oct 2021172.35174.58171.78173.66173.661,462,500
01 Oct 2021173.83174.58172.33173.02173.021,457,400
30 Sept 2021176.39176.72173.14173.32173.321,701,300
29 Sept 2021175.79176.97174.70175.77175.771,377,800
28 Sept 2021174.87176.79173.49175.06175.062,823,500
27 Sept 2021180.87182.00176.94177.25177.252,153,600
24 Sept 2021184.00184.86180.49182.07182.071,622,200
23 Sept 2021187.45187.92183.31184.36184.361,651,800
22 Sept 2021188.20188.87187.15187.46187.46978,700
21 Sept 2021187.97189.52187.22187.78187.781,053,400
20 Sept 2021187.48189.45185.26187.20187.201,174,100
17 Sept 2021188.07189.84187.60188.54188.542,503,100
16 Sept 2021188.34189.86186.70189.22189.221,375,700
15 Sept 2021189.93190.52188.48188.65188.651,845,400
14 Sept 2021189.87190.82188.55189.25189.251,608,200
14 Sept 20211.33 Dividend
13 Sept 2021189.75191.08188.58189.83188.501,812,500
10 Sept 2021190.85191.40187.59188.36187.042,294,500
09 Sept 2021196.02196.29192.32192.46191.111,516,400
08 Sept 2021194.00197.25193.43196.54195.161,534,700
07 Sept 2021198.50198.50193.83195.54194.171,472,100
03 Sept 2021197.51198.64194.54198.50197.111,320,700
02 Sept 2021198.04198.50195.57197.90196.511,454,200
01 Sept 2021194.87198.16194.46197.95196.561,345,300
31 Aug 2021192.17194.94191.03194.69193.332,023,300
30 Aug 2021191.03192.75190.68192.31190.961,429,500
27 Aug 2021190.40191.28189.35190.97189.631,437,600
26 Aug 2021190.61191.79189.45189.73188.401,790,300
25 Aug 2021192.51192.58189.93190.30188.971,404,300
24 Aug 2021196.11196.12192.30192.53191.181,353,900
23 Aug 2021198.12198.72195.57195.96194.591,336,000
20 Aug 2021197.55200.39196.78198.05196.661,558,000
19 Aug 2021194.22198.41193.32197.91196.521,055,600
18 Aug 2021196.52196.54193.99194.06192.701,250,800
17 Aug 2021194.72197.66194.45196.84195.461,100,500
16 Aug 2021195.00196.07193.90194.96193.591,216,400
13 Aug 2021194.00194.91193.16194.78193.42778,900
12 Aug 2021192.33194.02191.52193.31191.96652,300
11 Aug 2021191.85192.79191.00191.95190.61910,800
10 Aug 2021194.80195.00190.87190.97189.631,090,900
09 Aug 2021194.70195.28193.63194.22192.86874,700
06 Aug 2021193.21195.38193.02194.80193.441,171,300
05 Aug 2021195.97196.00192.64194.46193.101,121,700
04 Aug 2021195.30195.72192.81195.14193.771,291,800
03 Aug 2021193.23194.94192.51194.77193.411,038,500
02 Aug 2021193.81195.17192.70193.11191.761,104,900
30 July 2021193.06194.93192.54193.09191.741,802,800
29 July 2021193.89194.32190.60192.82191.471,219,900
28 July 2021194.84194.84191.91192.93191.58961,400
27 July 2021192.53194.65191.40194.56193.201,477,800
26 July 2021192.96193.28190.01192.24190.891,955,700
23 July 2021193.17194.65190.65193.45192.092,226,900
22 July 2021190.93195.00189.40192.03190.683,394,300
21 July 2021203.16203.54200.66201.10199.691,900,800
20 July 2021203.19204.62202.06203.28201.861,173,200
19 July 2021202.03204.36200.28202.03200.611,418,600
16 July 2021202.89203.97202.22203.11201.69734,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...