Crown Castle International Corporation Historical Stock Prices

CCI 
$81.62
*  
1.50
1.8%
Get CCI Alerts
*Delayed - data as of May 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.02  83.44  81.50  81.62 2,438,081
05/05/2015 83.11 83.44 81.5 81.62 2,439,858
05/04/2015 83.44 83.52 82.95 83.12 1,730,147
05/01/2015 83.59 84.15 83.02 83.17 1,789,352
04/30/2015 84.17 84.17 83.23 83.53 2,754,319
04/29/2015 85 85.46 84.35 84.59 1,526,000
04/28/2015 84.81 85.84 84.76 85.69 1,986,093
04/27/2015 86 86.13 84.76 85 1,844,200
04/24/2015 87.28 87.46 85.925 85.98 1,878,421
04/23/2015 85.6 86.94 85.22 86.64 3,877,593
04/22/2015 86.07 86.09 85.27 86.02 2,796,024
04/21/2015 86.54 86.55 85.5799 85.79 2,419,179
04/20/2015 86.18 86.528 85.78 86.43 1,884,363
04/17/2015 85.6 86.09 84.66 85.84 3,756,565
04/16/2015 85.43 86.13 84.79 86 1,799,912
04/15/2015 85.82 86.1 85.59 85.85 1,737,137
04/14/2015 84.92 85.58 84.6101 85.39 2,251,914
04/13/2015 84.66 87.14 84.39 85 2,511,243
04/10/2015 85.25 85.7 84.45 84.69 1,018,696
04/09/2015 85.26 85.43 84.58 85.14 2,270,922
04/08/2015 85.6 85.86 84.79 85.37 1,952,724
04/07/2015 85.84 86.18 85.42 85.67 1,951,157
04/06/2015 83.99 85.06 83.88 84.94 1,294,609
04/02/2015 83.76 84.3657 83.55 84.15 1,164,660
04/01/2015 82.88 83.92 82.85 83.72 2,067,943
03/31/2015 84.01 84.46 82.54 82.54 3,336,109
03/30/2015 84.85 85.14 84.27 84.39 1,548,128
03/27/2015 84.61 85.07 83.86 84.81 2,903,620
03/26/2015 84.25 85.09 83.91 84.61 2,317,640
03/25/2015 85.83 86.11 84.6 84.64 1,451,057
03/24/2015 86.26 86.77 85.81 85.84 1,863,445
03/23/2015 86.83 86.83 86.25 86.25 1,720,083
03/20/2015 86.29 87.31 86.01 86.8 2,906,719
03/19/2015 85.85 86.39 85.48 85.85 2,230,982
03/18/2015 84.8 86.99 84.47 86.44 3,416,232
03/17/2015 85.41 85.77 85.13 85.52 1,462,296
03/16/2015 85.17 85.96 84.92 85.8 1,448,620
03/13/2015 85.66 85.66 84.38 84.91 1,410,583
03/12/2015 85.38 86 84.97 85.95 1,225,799
03/11/2015 84.47 85.27 84.21 84.92 1,688,948
03/10/2015 85.21 85.42 84.56 84.57 1,689,382
03/09/2015 85.27 85.7 84.86 85.5 1,412,606
03/06/2015 85.7 85.9 84.91 85.04 2,772,398
03/05/2015 86.23 86.46 85.91 86.26 1,181,683
03/04/2015 86.2 86.26 85.58 85.82 1,896,935
03/03/2015 86.15 86.56 85.99 86.3 2,192,703
03/02/2015 86.6 87.51 86.15 86.39 3,098,180
02/27/2015 86.32 86.46 85.71 86.31 2,587,840
02/26/2015 86.54 86.54 85.22 86.09 2,773,138
02/25/2015 86.81 87.95 86.44 86.58 3,061,341
02/24/2015 87.71 87.91 85.79 86.81 3,752,802
02/23/2015 88.92 89.04 87.27 87.9 3,377,284
02/20/2015 87.72 89.01 87.66 88.71 3,217,621
02/19/2015 87.99 88.3 87.57 87.79 2,801,056
02/18/2015 87.88 88.235 87.4 88.2 4,116,304
02/17/2015 88.45 89.435 87.5668 87.6 4,077,370
02/13/2015 87.59 88.01 87.03 88 2,788,994
02/12/2015 87.3 87.735 86.82 87.59 1,873,103
02/11/2015 87.32 87.45 86.26 87.18 2,239,980
02/10/2015 86.58 87.35 86.32 87.17 5,152,527
02/09/2015 86.24 86.95 85.73 86.19 3,888,638
02/06/2015 87.22 88.86 86.21 86.66 6,463,123
02/05/2015 86.53 87.18 86.21 86.73 4,424,217
02/04/2015 86.78 87.5 85.92 86.27 3,071,917
02/03/2015 86.29 87.84 85.65 87.24 3,468,635
02/02/2015 86.59 86.71 85.02 86.36 4,002,986
01/30/2015 86.58 87.57 86.166 86.51 3,608,490
01/29/2015 87.15 87.18 85.65 86.76 3,046,629
01/28/2015 88.45 88.79 87.13 87.16 3,545,242
01/27/2015 87.59 88.35 87.3 87.8 2,777,056
01/26/2015 86.94 88.22 86.28 88.05 4,765,248
01/23/2015 85.46 87.81 85.46 86.83 5,424,039
01/22/2015 83.76 85.46 83.35 85.25 6,469,175
01/21/2015 81.65 81.85 81.155 81.36 3,801,639
01/20/2015 82.88 83.07 81.7 82.01 3,330,770
01/16/2015 81.72 82.75 81.68 82.63 4,539,157
01/15/2015 81.86 82.21 81.55 81.63 2,610,493
01/14/2015 80.94 81.8 80.48 81.65 4,040,079
01/13/2015 82.1 82.22 79.99 81.33 4,030,682
01/12/2015 81.92 82.11 81.3 81.52 2,512,460
01/09/2015 81.95 82.12 81.45 81.62 1,933,818
01/08/2015 80.92 82.3225 80.7 81.77 5,096,563
01/07/2015 79.35 80.67 79.07 80.5 4,292,615
01/06/2015 79.26 79.92 78.57 78.85 4,014,364
01/05/2015 79.09 79.32 78.75 79 2,962,859
01/02/2015 78.86 79.93 78.72 79.51 2,135,654
12/31/2014 79.19 79.4497 78.56 78.7 1,548,852
12/30/2014 79.14 79.17 78.44 78.92 1,369,530
12/29/2014 78.91 79.68 78.74 79.06 1,233,519
12/26/2014 79.11 79.36 78.98 79.05 735,858
12/24/2014 79.28 79.64 79.01 79.05 753,983
12/23/2014 78.69 79.48 78.42 79.18 2,431,241
12/22/2014 77.5 78.67 77.26 78.29 3,300,010
12/19/2014 76.93 77.5 76.5 77.3 5,887,039
12/18/2014 75.62 76.95 75.51 76.53 5,418,847
12/17/2014 75 75.85 74.45 75.11 4,307,554
12/16/2014 75.59 76.8 74.88 75.47 2,600,861
12/15/2014 76.14 76.38 75.3 75.72 3,566,120
12/12/2014 76.57 76.79 75.8 75.85 4,770,109
12/11/2014 77.49 77.56 76.6 76.82 3,434,070
12/10/2014 78.21 78.43 77.24 77.46 2,967,117
12/09/2014 78.61 79.27 78.21 78.97 2,613,681
12/08/2014 79.54 80.06 78.97 79.15 2,230,175
12/05/2014 79.93 80.08 79.05 79.27 3,137,970
12/04/2014 79.98 80.14 79.73 79.95 1,785,207
12/03/2014 80.12 80.41 79.64 79.9 1,951,128
12/02/2014 80.71 81.21 79.59 80.06 5,064,198
12/01/2014 82.81 83.19 82.15 82.25 3,145,147
11/28/2014 82.46 83.58 82.46 83.09 1,355,033
11/26/2014 82.56 82.84 82.14 82.51 2,255,818
11/25/2014 82.17 82.56 81.77 82.38 2,859,953
11/24/2014 81.91 82.36 81.73 82.17 5,980,926
11/21/2014 81.76 81.85 81.21 81.7 2,810,846
11/20/2014 80.97 81.33 80.6 80.98 3,473,754
11/19/2014 80.42 81 80.27 80.77 1,949,295
11/18/2014 80.19 80.73 79.34 80.52 1,640,470
11/17/2014 80.05 80.3 79.86 80.12 1,537,768
11/14/2014 80.17 80.45 79.92 80.39 1,615,621
11/13/2014 80.57 81.2399 80.14 80.21 3,152,881
11/12/2014 79.21 80.63 78.88 80.51 4,824,778
11/11/2014 80.089 80.09 79.4 79.61 2,158,616
11/10/2014 79.21 80.01 78.95 79.91 3,299,342
11/07/2014 79.8 80 79.06 79.8 2,793,089
11/06/2014 79.43 80.04 79.35 79.86 4,319,705
11/05/2014 79.15 79.41 78.27 79.34 8,780,717
11/04/2014 78.95 79.17 77.69 78.16 4,830,746
11/03/2014 78.71 79.82 78.28 78.99 5,068,443
10/31/2014 81.49 82.39 76.16 78.12 27,304,710
10/30/2014 82.09 83.5 82.09 83.24 3,869,982
10/29/2014 83.54 84.28 82.44 82.5 3,540,915
10/28/2014 84.91 84.97 83.2 83.54 3,509,701
10/27/2014 84.82 84.82 83.97 84.41 2,052,553
10/24/2014 84.31 84.9383 84.09 84.75 1,587,267
10/23/2014 83.95 84.65 83.39 84.29 4,482,371
10/22/2014 84.53 84.9 83.52 83.57 3,538,154
10/21/2014 83.11 84.92 82.94 84.52 7,060,110
10/20/2014 80.58 82.51 80.45 82.46 1,966,682
10/17/2014 79.79 81.13 79.74 80.84 2,202,715
10/16/2014 78.76 79.63 78.285 79.25 2,425,352
10/15/2014 80.18 80.78 77.88 79.54 5,851,052
10/14/2014 79.76 82.03 79.75 80.8 4,050,905
10/13/2014 79.37 79.73 78.44 78.47 2,057,437
10/10/2014 80.55 80.96 79.25 79.33 2,346,308
10/09/2014 81.58 81.755 79.98 80.52 4,145,567
10/08/2014 81 81.67 80.49 81.5 3,698,213
10/07/2014 81.1 81.44 80.66 80.69 2,280,469
10/06/2014 81.48 81.67 81 81.25 1,995,137
10/03/2014 80.73 81.46 80.41 81.21 3,001,198
10/02/2014 80.05 80.55 79.36 80.5 2,273,447
10/01/2014 80.77 80.84 79.505 79.98 2,787,464
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?