Quantcast

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

CCI 
$104.95
*  
0.33
0.31%
Get CCI Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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.
16:00 106.02 106.91 104.06 104.95 3,031,104
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
09/14/2018 112.34 112.44 111.15 111.55 1,529,014
09/13/2018 111.46 113.0079 111.06 112.5 1,772,765
09/12/2018 112.26 112.5492 111.5 112.22 1,515,731
09/11/2018 112.5 112.6344 111.93 112.11 1,996,396
09/10/2018 113.38 113.77 112.57 112.63 1,913,100
09/07/2018 113.9 114.01 112.97 113.02 1,236,566
09/06/2018 114.05 114.45 113.34 114.33 1,131,985
09/05/2018 113.35 113.92 112.64 113.9 1,247,769
09/04/2018 113.7 114.28 113.26 113.64 1,197,597
08/31/2018 113.79 114.81 113.68 114.03 2,180,980
08/30/2018 114.23 114.44 113.4 113.76 1,385,220
08/29/2018 113.57 114.5 113.37 113.97 2,489,074
08/28/2018 111.58 113.61 111.505 113.57 1,429,180
08/27/2018 112.82 112.82 111.41 111.63 1,531,227
08/24/2018 111.7 112.86 111.49 112.43 1,479,353
08/23/2018 111.71 112.135 111.33 111.58 1,116,579
08/22/2018 112.76 112.9072 111.0901 111.66 2,589,934
08/21/2018 114.29 114.29 112.57 112.85 3,458,615
08/20/2018 113.95 114.52 112.99 114.26 1,818,714
08/17/2018 112.86 113.89 112.44 113.86 1,850,884
08/16/2018 112.07 113.01 112.03 112.69 1,694,732
08/15/2018 111.3 112.35 110.85 112.25 1,854,010
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
*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