Quantcast

Crown Castle International Corp. (REIT) Common Stock Historical Stock Prices

CCI 
$112.25
*  
1
0.9%
Get CCI Alerts
*Delayed - data as of Aug. 15, 2018  -  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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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.
16:00 111.17 112.35 110.85 112.25 1,845,061
08/14/2018 110.8 111.36 110.4 111.25 1,345,317
08/13/2018 110.09 110.94 109.74 110.62 1,406,722
08/10/2018 111.29 112.33 110.29 110.34 947,790
08/09/2018 109.95 111.5 109.92 111.42 1,743,628
08/08/2018 111.41 111.66 109.81 109.96 2,289,262
08/07/2018 111.03 111.39 109.42 111.25 3,557,404
08/06/2018 112.66 113.28 110.85 111 3,334,137
08/03/2018 111.4 112.59 110.95 112.49 1,305,710
08/02/2018 111.68 111.98 110.89 111.25 1,256,212
08/01/2018 110.16 111.69 109.545 111.54 1,559,052
07/31/2018 109.58 111.4 109.55 110.83 2,921,886
07/30/2018 108.99 109.75 108.16 109.61 2,422,000
07/27/2018 109.95 110.35 108.99 109.06 1,596,088
07/26/2018 109.24 109.87 109.16 109.55 1,792,648
07/25/2018 108.38 109.43 107.78 108.92 2,161,212
07/24/2018 108.25 108.94 106.95 107.99 4,123,530
07/23/2018 110.225 110.63 108.17 108.75 2,226,540
07/20/2018 110.78 111.61 109.96 110.33 3,103,012
07/19/2018 109.65 112.25 109.65 111.03 2,178,743
07/18/2018 110.52 110.76 109.81 110.44 2,156,239
07/17/2018 110.83 110.96 110.06 110.87 2,896,095
07/16/2018 111.06 111.06 109.85 110.57 1,178,141
07/13/2018 111.2 111.49 110.34 111.06 1,109,979
07/12/2018 111.25 111.57 110.2675 110.75 2,011,159
07/11/2018 110.56 111.46 110.321 110.86 1,770,220
07/10/2018 109.58 110.81 108 110.6 3,474,478
07/09/2018 111.54 111.79 108.9901 109.61 2,164,121
07/06/2018 111.42 112.04 110.83 111.27 1,800,962
07/05/2018 109.05 111.11 109.05 111 2,311,279
07/03/2018 108.32 109.88 107.67 109.01 2,165,477
07/02/2018 107.85 108.56 106.91 108.18 2,178,620
06/29/2018 106.91 108.34 106.19 107.82 2,789,254
06/28/2018 106.7 107.81 106.4 107.6 2,087,374
06/27/2018 106.4 107.49 105.95 106.33 1,775,604
06/26/2018 104.65 106.5 104.21 106.36 3,673,132
06/25/2018 103.54 104.43 103.03 104.28 2,173,516
06/22/2018 103.17 104.06 102.35 103.6 3,059,510
06/21/2018 102.55 103.55 102.52 102.91 1,153,766
06/20/2018 101.7 102.89 101.29 102.59 1,825,777
06/19/2018 100.5 102.7 100.5 101.93 2,504,116
06/18/2018 100.74 101.12 100.41 100.96 2,241,921
06/15/2018 101.52 102.29 100.74 101.09 3,324,226
06/14/2018 99.99 101.94 99.99 101.17 3,432,962
06/13/2018 104.43 104.59 100.93 101.07 2,606,076
06/12/2018 103.17 104.71 102.51 104.68 2,966,611
06/11/2018 102.96 104.22 102.7801 103.33 1,877,794
06/08/2018 102.71 103.2 102.06 103.04 2,840,601
06/07/2018 103.18 103.3 101.87 102.48 1,739,872
06/06/2018 103.11 103.32 101.9 102.89 2,206,542
06/05/2018 104.37 104.48 102.8 103.15 2,849,947
06/04/2018 104.39 104.99 103.58 104.34 2,445,056
06/01/2018 104.3 104.3 102.81 103.8 1,335,410
05/31/2018 103.57 104.29 102.95 104.15 3,124,243
05/30/2018 103.37 104.44 103.02 104.02 1,348,085
05/29/2018 102.5 104.1 102.45 103.46 2,609,866
05/25/2018 102 103.26 101.9 102.74 1,427,365
05/24/2018 102.29 102.55 101.44 101.85 1,553,145
05/23/2018 101.71 102.3258 101.31 102.16 1,052,755
05/22/2018 102.01 102.11 101.11 101.72 2,585,103
05/21/2018 102.85 102.895 101.34 102.1 1,610,176
05/18/2018 101.92 103.2 101.6103 102.23 1,983,045
05/17/2018 103.13 103.179 101.49 101.91 1,964,613
05/16/2018 103.08 103.44 102.51 102.99 1,699,598
05/15/2018 102.79 103.33 101.71 103.28 2,942,708
05/14/2018 103.68 103.99 102.54 103.29 1,276,852
*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?

Smart Portfolio