Quantcast

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

CCI 
$110.91
*  
3.64
3.18%
Get CCI Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading CCI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CCI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-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.
16:00 114.62 114.77 110.86 110.91 2,826,536
12/17/2018 114.55 114.77 110.86 110.91 2,825,545
12/14/2018 114.5 115.175 113.69 114.55 2,231,127
12/13/2018 114.76 115.84 114.02 115.05 2,153,356
12/12/2018 116.74 117.52 115.45 115.48 2,173,434
12/11/2018 116.74 117.17 116 116.14 1,732,630
12/10/2018 115.73 116.66 114.31 116.1 2,188,909
12/07/2018 117.12 117.58 115.32 115.76 2,308,234
12/06/2018 114.42 117.6 113.23 117.47 3,247,326
12/04/2018 113.66 115.405 113.66 115 2,907,189
12/03/2018 114.68 115.335 111.34 113.7 3,640,599
11/30/2018 113.3 114.95 112.71 114.9 3,752,310
11/29/2018 112.16 113.37 111.5 113 2,646,970
11/28/2018 110.7 112.37 110.1872 112.12 1,865,100
11/27/2018 108.53 110.51 108.29 110.48 2,016,159
11/26/2018 108.34 108.59 107.9 108.39 1,539,945
11/23/2018 109.24 109.43 107.92 107.96 684,706
11/21/2018 109.43 110.18 108.63 109.47 2,112,866
11/20/2018 112.67 112.93 109.63 109.63 2,550,341
11/19/2018 112.17 113.78 111.54 112.27 2,006,854
11/16/2018 110.42 112.36 110.057 112.12 2,312,230
11/15/2018 110.07 110.99 108.81 110.59 2,648,746
11/14/2018 111.26 111.26 109.25 110.3 1,837,004
11/13/2018 110.05 111.07 109.53 110.68 2,137,331
11/12/2018 110.79 111.89 109.66 109.73 2,334,091
11/09/2018 111.47 111.92 110.54 110.87 1,495,786
11/08/2018 111.59 111.89 110.48 111.47 2,139,004
11/07/2018 111.35 112.45 111.05 111.73 1,844,570
11/06/2018 111.19 111.84 110.53 111.21 1,365,403
11/05/2018 109.81 111.7 109.745 111.03 2,731,285
11/02/2018 109.25 109.63 107.88 109.34 2,817,426
11/01/2018 109.24 110.25 108.6601 109.32 2,540,520
10/31/2018 109.68 110.025 107.93 108.74 3,168,151
10/30/2018 106.77 110.12 105.98 109.52 3,117,118
10/29/2018 104.2 106.76 104.14 106.05 4,724,560
10/26/2018 106.61 106.89 103.29 103.54 3,148,703
10/25/2018 107.1 108.3 106.03 107.35 3,272,047
10/24/2018 106.42 108.44 106.21 106.78 4,904,351
10/23/2018 105.54 106.34 104.53 106.16 3,149,460
10/22/2018 107.26 107.83 105.78 105.78 2,462,483
10/19/2018 106.67 107.89 106.06 106.93 2,567,826
10/18/2018 106 108.645 105.02 106.62 3,933,088
10/17/2018 107.13 107.5 105.65 106.79 2,464,836
10/16/2018 105.57 107.135 105.1 106.9 2,210,499
10/15/2018 104.81 106.63 104.74 105.51 1,871,137
10/12/2018 106.27 106.91 104.06 104.95 3,031,596
10/11/2018 108.98 108.98 104.6 105.28 2,323,937
10/10/2018 111.07 111.5 108.7 108.71 3,186,697
10/09/2018 110.31 112.07 110.19 111.07 2,330,320
10/08/2018 108.98 111.07 108.95 110.27 2,149,299
10/05/2018 108.41 109.42 108.13 108.74 1,232,122
10/04/2018 108.44 108.88 107.19 108.32 1,279,769
10/03/2018 109.28 110.1463 107.79 108.84 1,757,516
10/02/2018 110.45 110.73 109.02 109.08 1,830,814
10/01/2018 111.33 111.96 110.37 110.41 2,121,305
09/28/2018 109.23 111.39 109.23 111.33 2,375,053
09/27/2018 108.86 109.63 108.64 108.92 2,020,892
09/26/2018 109.69 110.35 108.31 108.53 2,141,938
09/25/2018 110.26 111.02 109.57 109.69 1,513,795
09/24/2018 111.48 111.85 110.03 110.23 1,918,273
09/21/2018 112.01 112.86 111.67 111.71 2,906,154
09/20/2018 111.72 112.76 111.29 112.4 2,274,543
09/19/2018 112.38 112.55 111.5 111.82 2,119,408
09/18/2018 112.51 113.09 112.09 112.17 1,282,372
09/17/2018 111.6 113.05 111.36 112.7 1,738,303
*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