Crown Castle International Corporation Historical Stock Prices

CCI 
$80.53
*  
0.72
0.9%
Get CCI Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading CCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  79.905  80.79  79.76  80.53 2,453,895
09/30/2014 79.87 80.79 79.76 80.53 2,462,755
09/29/2014 79.32 79.94 79.08 79.81 1,251,679
09/26/2014 79.25 79.93 78.88 79.8 1,872,547
09/25/2014 79.37 79.62 78.39 78.95 3,847,086
09/24/2014 79.34 79.98 79.16 79.75 2,328,160
09/23/2014 78.59 79.868 78.44 79.38 2,296,804
09/22/2014 79.42 79.63 78.52 78.58 1,702,521
09/19/2014 80.49 80.73 79.68 79.74 2,889,966
09/18/2014 80.1 80.65 79.54 80.18 3,052,675
09/17/2014 79.14 80.04 78.92 79.72 3,432,712
09/16/2014 78.2 79.26 78.09 79.22 1,553,504
09/15/2014 78.85 79.04 78.02 78.39 1,151,481
09/12/2014 80.25 80.3 78.42 78.79 3,436,478
09/11/2014 79.83 80.53 79.55 80.45 1,896,346
09/10/2014 79.45 80 79.07 79.92 1,643,741
09/09/2014 80.33 80.33 79.1845 79.7 1,320,049
09/08/2014 80.71 81 80.19 80.53 790,990
09/05/2014 80.17 80.76 79.93 80.64 1,267,584
09/04/2014 79.94 80.65 79.8 80.24 1,145,935
09/03/2014 79.59 80.29 79.52 79.97 1,147,926
09/02/2014 79.77 79.8 79.22 79.53 1,180,038
08/29/2014 79.95 79.95 79.42 79.51 991,244
08/28/2014 79.62 79.93 79.25 79.75 907,240
08/27/2014 79.69 80.18 79.55 79.72 1,630,161
08/26/2014 79.67 79.89 79.27 79.57 1,478,469
08/25/2014 79.7 79.85 78.96 79.56 1,426,128
08/22/2014 79.85 80.25 79.2 79.48 2,151,233
08/21/2014 78.5 80.52 78.39 80 4,409,351
08/20/2014 78.25 78.67 77.42 78.55 902,400
08/19/2014 78.59 78.73 78.18 78.34 1,040,053
08/18/2014 78.9 78.97 78.36 78.53 1,804,110
08/15/2014 78.17 78.71 77.82 78.46 2,420,359
08/14/2014 77.9 78.2 77.56 78.1 1,115,181
08/13/2014 77.54 77.72 76.99 77.65 2,200,596
08/12/2014 77.58 77.9 77.22 77.52 2,017,351
08/11/2014 77.45 78.56 77.28 77.77 2,105,678
08/08/2014 76.69 77.45 76.355 77.43 2,739,393
08/07/2014 76.16 76.8 75.83 76.6 3,341,114
08/06/2014 73.92 76.85 73.92 75.96 4,619,999
08/05/2014 72.61 73.2 72.61 72.85 1,616,098
08/04/2014 73.65 73.65 72.53 73.07 1,705,164
08/01/2014 74.24 75.02 73.41 73.47 1,708,047
07/31/2014 74.3 74.72 73.76 74.18 2,825,445
07/30/2014 74.74 75.25 73.93 74.5 1,822,747
07/29/2014 75.19 75.69 74.29 74.39 2,034,306
07/28/2014 73.29 75.02 73.17 74.95 2,528,669
07/25/2014 73.25 74.31 73.01 73.21 5,582,307
07/24/2014 76.5 76.5 73.45 73.83 5,460,913
07/23/2014 75.46 76.81 75.46 76.6 2,461,349
07/22/2014 75.44 76.22 75.21 75.54 1,908,132
07/21/2014 74.63 75.27 74.46 75.08 1,701,516
07/18/2014 74.27 75.38 74.1225 75 2,162,633
07/17/2014 74.41 74.69 73.84 73.91 1,393,709
07/16/2014 74.5 74.72 73.97 74.68 2,505,012
07/15/2014 74.99 74.99 73.72 74.15 1,886,012
07/14/2014 74.79 75.23 74.75 74.85 984,866
07/11/2014 74.5 74.88 74.44 74.6 1,397,134
07/10/2014 73.68 74.9175 73.57 74.49 2,965,755
07/09/2014 73.98 74.43 73.82 74.17 1,724,725
07/08/2014 74 74.395 73.58 73.95 953,086
07/07/2014 74.05 74.47 73.89 73.92 1,342,624
07/03/2014 75.55 75.55 73.54 74.16 823,251
07/02/2014 74.36 74.5 73.69 74.09 1,405,094
07/01/2014 74.53 74.86 74.12 74.67 1,822,198
06/30/2014 74.06 74.47 73.97 74.26 1,860,721
06/27/2014 74.12 74.91 73.885 74.24 1,740,896
06/26/2014 74.49 74.76 74.11 74.31 698,779
06/25/2014 74.12 74.92 73.73 74.49 1,271,818
06/24/2014 73.78 75.2 73.78 74.21 1,251,617
06/23/2014 73.98 74.14 73.63 74.06 993,839
06/20/2014 74.06 74.56 73.56 74.03 1,690,205
06/19/2014 73.89 74.03 73.53 73.99 1,355,667
06/18/2014 72.43 73.7 72.43 73.59 1,770,804
06/17/2014 73.23 73.58 72.81 73.26 1,667,828
06/16/2014 73.59 73.81 72.75 73.26 2,425,748
06/13/2014 74.09 74.38 73.02 73.8 2,095,199
06/12/2014 74.6 74.85 73.925 74.35 2,125,795
06/11/2014 75.11 75.34 74.63 74.84 959,850
06/10/2014 75.41 75.7 74.99 75.38 1,494,862
06/09/2014 75.65 76.04 75.56 75.77 1,375,238
06/06/2014 76.03 76.17 75.58 75.9 1,567,702
06/05/2014 75.65 75.85 74.99 75.76 2,907,706
06/04/2014 75.65 76.13 75.41 75.47 1,878,518
06/03/2014 76.31 76.43 75.4 75.61 1,786,770
06/02/2014 76.84 77.11 76.18 76.29 2,014,545
05/30/2014 76.51 76.85 76.415 76.73 2,074,871
05/29/2014 76.68 76.895 76.03 76.63 1,217,476
05/28/2014 76.09 76.71 76 76.61 839,310
05/27/2014 76.17 76.7 75.76 76.42 1,173,581
05/23/2014 76.43 76.6 75.54 76 1,722,271
05/22/2014 76.63 76.82 76.28 76.39 1,599,246
05/21/2014 76.12 76.79 76.05 76.56 1,711,388
05/20/2014 76.27 76.6599 75.61 75.94 1,104,981
05/19/2014 76.74 76.88 76.18 76.37 1,485,092
05/16/2014 76.77 77.42 76.41 76.8 1,579,853
05/15/2014 76.94 77.09 76.15 76.82 1,639,913
05/14/2014 77.33 77.51 76.95 77.28 1,820,263
05/13/2014 77.32 77.6 77.02 77.23 2,123,450
05/12/2014 77.42 77.61 76.9 77.34 1,661,604
05/09/2014 77.21 77.5 76.83 77.24 2,207,086
05/08/2014 77.58 77.95 77.07 77.2 1,911,278
05/07/2014 77.02 77.82 77 77.7 3,237,323
05/06/2014 76.22 76.82 76.14 76.7 2,502,914
05/05/2014 74.25 76.5 74.21 76.46 2,591,115
05/02/2014 73.4 75.65 73.3525 74.57 3,503,280
05/01/2014 72.86 73.59 72.63 73.54 1,842,016
04/30/2014 71.83 72.78 71.54 72.73 2,586,032
04/29/2014 72.02 72.49 71.55 71.8 2,174,189
04/28/2014 73.13 73.14 71.29 71.73 2,529,951
04/25/2014 73.51 73.57 72.64 72.78 1,935,227
04/24/2014 74.81 75.04 73.12 73.84 4,182,631
04/23/2014 74.84 74.975 74.08 74.85 3,159,032
04/22/2014 74.62 75.27 74.51 75.01 1,697,935
04/21/2014 74.18 74.75 73.95 74.75 1,915,367
04/17/2014 73.93 74.46 73.61 73.92 2,176,774
04/16/2014 74.09 74.52 73.96 74 2,745,872
04/15/2014 73.2 73.5 72.9 73.5 2,037,629
04/14/2014 72.65 73.91 72.49 73.04 1,852,679
04/11/2014 73.06 73.22 72 72.1 2,326,141
04/10/2014 74.38 75.33 73.35 73.37 3,138,900
04/09/2014 74.65 75.1775 74.04 74.45 1,660,545
04/08/2014 74.07 75.17 74.07 74.61 2,701,810
04/07/2014 74.64 75.05 74.09 74.4 3,359,519
04/04/2014 75.38 75.48 74.4 74.75 2,841,955
04/03/2014 74.9 75.2 74.39 75.06 1,302,416
04/02/2014 74.6 75.22 74.52 74.63 1,535,943
04/01/2014 74.13 74.9 74 74.76 1,734,678
03/31/2014 75.08 75.16 73.71 73.78 2,511,140
03/28/2014 75.18 75.54 74.44 74.61 1,432,716
03/27/2014 73.51 75.325 73.32 75.18 2,612,116
03/26/2014 74.07 74.44 73.41 73.42 1,312,304
03/25/2014 74.28 74.77 73.16 73.69 1,828,510
03/24/2014 74.045 74.71 72.81 74.13 1,745,806
03/21/2014 74.65 74.82 73.4 73.7 3,586,221
03/20/2014 73.51 74.52 73.15 74.17 1,223,792
03/19/2014 74.98 75.33 73.38 73.67 1,469,604
03/18/2014 74.8 75.31 74.56 74.82 1,287,475
03/17/2014 75 75.47 74.73 74.88 1,926,806
03/14/2014 75.01 75.8599 74.88 74.94 1,227,753
03/13/2014 75.85 75.928 74.96 75.18 2,189,487
03/12/2014 74.91 75.8 74.82 75.74 2,186,208
03/11/2014 74.72 75.43 74.56 75.11 1,930,335
03/10/2014 74.54 75.1 74.215 74.74 2,257,105
03/07/2014 74.92 74.975 73.12 74.63 3,121,683
03/06/2014 74.53 75.08 74.37 74.9 2,542,099
03/05/2014 74.91 74.91 73.83 74.51 3,293,353
03/04/2014 75.41 75.885 74.34 74.8 2,912,171
03/03/2014 75.08 75.44 74.03 74.75 2,232,848
02/28/2014 75.64 75.91 74.6201 75.9 11,710,130
02/27/2014 73.79 75.525 73.745 75.46 1,636,172
02/26/2014 74.26 74.51 73.38 73.7 1,555,431
02/25/2014 74.49 74.86 74.03 74.26 1,968,222
02/24/2014 74.99 75.7004 74.688 74.72 1,406,291
02/21/2014 76.36 76.53 74.78 74.88 2,107,907
02/20/2014 74.58 76.54 74.58 76.29 2,636,623
02/19/2014 74.01 75.2 73.67 74.51 2,236,888
02/18/2014 75.14 75.28 74.29 74.4 1,919,268
02/14/2014 74.34 75.04 74.17 75.02 1,711,343
02/13/2014 72.91 74.69 72.71 74.55 2,900,690
02/12/2014 73.42 73.64 73.02 73.15 1,366,340
02/11/2014 72.57 73.51 72.34 73.32 2,496,761
02/10/2014 71.55 72.41 71.55 72.39 2,431,226
02/07/2014 70.82 71.73 69.79 71.56 3,013,809
02/06/2014 69.27 70.68 69.06 70.53 2,721,542
02/05/2014 68.87 69.27 68.56 69.12 3,206,900
02/04/2014 69.29 69.34 68.44 69.08 3,039,622
02/03/2014 70.96 71.136 68.83 68.96 3,179,905
01/31/2014 70.67 71.55 70.46 70.96 2,692,012
01/30/2014 70.73 71.84 70.7 71.42 2,676,018
01/29/2014 70.36 70.93 70.17 70.47 3,394,303
01/28/2014 70.8 71.83 70.8 71 2,423,309
01/27/2014 71.31 71.69 70.43 70.84 3,326,848
01/24/2014 73.33 73.4 71.36 71.37 5,264,550
01/23/2014 74.05 74.97 72.5504 73.2 7,065,182
01/22/2014 74.4 75 73.51 73.77 4,640,627
01/21/2014 74.495 74.73 73.635 74.38 1,683,780
01/17/2014 74.37 74.76 73.14 74.22 3,598,014
01/16/2014 74.48 74.7 73.26 73.72 1,886,650
01/15/2014 73.1 74.48 72.92 74.28 2,660,747
01/14/2014 71.86 73.24 71.76 72.91 2,609,787
01/13/2014 71.82 72.19 71.51 71.6 2,503,152
01/10/2014 71.56 72.0925 71.56 71.85 1,739,418
01/09/2014 72.36 72.56 71.33 71.77 2,570,851
01/08/2014 72.58 72.85 71.93 72.02 5,107,974
01/07/2014 71.46 72.78 71.34 72.77 3,655,204
01/06/2014 71.56 71.96 71.21 71.27 2,993,534
01/03/2014 71.71 72.21 70.91 71.24 3,206,123
01/02/2014 73.14 73.2 71.23 71.63 3,659,622
12/31/2013 73.43 73.69 73.09 73.43 1,339,691
12/30/2013 72.64 73.6 72.6 73.22 1,312,645
12/27/2013 72.67 72.815 72.32 72.57 1,292,852
12/26/2013 72.7 72.9349 72.42 72.56 1,241,200
12/24/2013 71.99 72.75 71.88 72.44 685,073
12/23/2013 72.32 72.54 71.87 72.15 1,509,974
12/20/2013 72.92 73.03 71.8 71.98 3,787,817
12/19/2013 72.21 73.07 71.92 73 2,743,437
12/18/2013 71.48 72.225 70.43 72.2 3,814,241
12/17/2013 72.21 72.41 71.27 71.61 2,534,073
12/16/2013 73.77 73.77 70.97 72.17 7,999,419
12/13/2013 74 74.48 73.59 73.91 1,726,754
12/12/2013 74 74.41 73.8477 74.05 1,488,917
12/11/2013 74.79 75.14 74 74.14 1,554,134
12/10/2013 75.33 76.08 75.04 75.21 1,576,810
12/09/2013 75.38 75.71 74.88 75.34 1,900,226
12/06/2013 74.69 75.43 74.61 75.4 1,366,532
12/05/2013 74.48 74.86 73.95 74.55 1,888,815
12/04/2013 74.74 74.74 73.81 74.51 2,664,288
12/03/2013 74.77 75.3 74.43 75.16 2,244,771
12/02/2013 74.1 75.35 73.79 75 2,239,891
11/29/2013 74.45 74.79 74.04 74.23 906,890
11/27/2013 74.47 74.91 73.9604 74.55 1,065,195
11/26/2013 73.6 75 73.1 74.59 3,782,119
11/25/2013 74.2 74.47 73.73 73.87 1,828,070
11/22/2013 74.42 74.664 73.22 74.19 1,855,908
11/21/2013 74.93 75.085 74.01 74.43 1,414,466
11/20/2013 75.41 76.37 74.31 74.81 2,274,727
11/19/2013 76.14 76.76 75.26 75.52 1,564,563
11/18/2013 76.08 76.9 75.65 76.32 1,830,682
11/15/2013 75.26 76.365 75.14 76.09 1,701,213
11/14/2013 74.72 76.02 74.65 75.5 2,052,728
11/13/2013 74.37 74.64 73.61 74.63 1,470,205
11/12/2013 74.49 74.92 74.01 74.31 1,582,610
11/11/2013 74.75 75 74.29 74.63 1,282,130
11/08/2013 75.62 75.62 72.59 74.54 3,416,676
11/07/2013 76.5 76.85 75.225 75.38 2,420,169
11/06/2013 76.23 76.64 76.005 76.3 2,210,769
11/05/2013 75.01 76.23 75.01 76.14 2,756,860
11/04/2013 75.43 75.69 74.8 75.23 1,891,584
11/01/2013 75.94 76.28 74.01 75.18 3,965,655
10/31/2013 76.62 76.76 75.225 76.02 5,070,132
10/30/2013 76.55 76.75 75.76 76.47 3,726,543
10/29/2013 75.84 76.57 75.31 76.54 3,639,967
10/28/2013 76.2 76.4 75.2 75.87 3,209,960
10/25/2013 76.05 76.48 75.59 76.11 3,457,198
10/24/2013 74.18 76.72 74.06 76.58 10,423,700
10/23/2013 74.05 74.5 73.35 74 29,454,830
10/22/2013 75.52 75.9 74.43 74.87 5,632,094
10/21/2013 74.03 75.36 72.81 74.66 6,638,217
10/18/2013 76.93 77.22 75.56 75.96 3,262,231
10/17/2013 74.17 76.9 74.07 76.81 3,120,321
10/16/2013 72.39 74.34 72.38 74.27 2,036,822
10/15/2013 71.72 72.466 71.65 72.01 1,531,472
10/14/2013 71.05 71.94 70.96 71.93 1,685,040
10/11/2013 70.84 71.41 70.46 71.37 1,573,088
10/10/2013 70.8 71.11 69.995 70.81 1,927,153
10/09/2013 70.47 70.75 69.87 70.44 2,385,101
10/08/2013 71.15 71.26 70.01 70.26 1,140,722
10/07/2013 71.11 71.7 70.52 71.3 986,309
10/04/2013 71.21 71.65 70.4 70.66 1,748,083
10/03/2013 71.35 71.57 70.89 71.1 2,156,561
10/02/2013 71.65 72.03 71.31 71.57 1,829,481
10/01/2013 73.21 73.21 71.92 72.13 2,169,920
09/30/2013 72.51 73.14 71.98 73.03 1,823,791
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?