CCI

Crown Castle Historical Data - CCI

CCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 182.25 0.60 0.33% 183.00 185.0178 181.3384 1,413,081
Jan 20 2022 181.65 -1.54 -0.84% 183.71 186.31 181.3184 1,440,846
Jan 19 2022 183.19 -0.81 -0.44% 184.82 186.80 183.15 1,980,378
Jan 18 2022 184.00 -0.15 -0.08% 182.17 184.77 181.29 1,682,732
Jan 17 2022 184.15 0.00 +0.00% 186.95 187.81 181.81 0
Jan 14 2022 184.15 -3.23 -1.72% 186.95 187.81 181.81 1,639,142
Jan 13 2022 187.38 -2.04 -1.08% 189.52 190.37 186.78 1,614,940
Jan 12 2022 189.42 1.83 0.98% 187.42 190.7612 187.00 2,051,767
Jan 11 2022 187.59 -3.08 -1.62% 190.95 190.95 185.975 2,446,599
Jan 10 2022 190.67 -4.06 -2.08% 192.61 192.78 188.11 1,937,324
Jan 07 2022 194.73 2.23 1.16% 192.69 197.23 191.26 2,256,361
Jan 06 2022 192.50 4.04 2.14% 189.52 193.25 185.25 2,592,039
Jan 05 2022 188.46 -13.69 -6.77% 198.75 198.75 187.87 3,577,001
Jan 04 2022 202.15 -5.59 -2.69% 207.14 208.25 201.90 1,896,619
Jan 03 2022 207.74 -1.00 -0.48% 209.65 209.65 203.78 1,641,814
Dec 31 2021 208.74 0.82 0.39% 208.30 209.865 207.54 739,437
Dec 30 2021 207.92 0.62 0.3% 208.00 208.69 206.71 735,508
Dec 29 2021 207.30 1.00 0.48% 206.04 207.73 204.6872 849,527
Dec 28 2021 206.30 1.55 0.76% 204.01 206.84 204.01 1,156,044
Dec 27 2021 204.75 5.36 2.69% 200.57 204.92 199.73 920,573
Dec 24 2021 199.39 0.00 +0.00% 199.64 200.65 198.16 0
Dec 23 2021 199.39 -0.19 -0.1% 199.64 200.65 198.16 1,211,007
Dec 22 2021 199.58 1.00 0.5% 199.29 199.84 198.13 1,165,129
Dec 21 2021 198.58 -3.55 -1.76% 202.95 203.83 197.56 1,439,524
Dec 20 2021 202.13 0.79 0.39% 199.58 202.64 198.6076 1,096,516
Dec 17 2021 201.34 0.87 0.43% 200.73 204.15 199.80 3,381,656
Dec 16 2021 200.47 3.47 1.76% 197.24 200.97 196.71 1,631,653
Dec 15 2021 197.00 2.10 1.08% 196.01 197.66 194.6735 1,291,422
Dec 14 2021 194.90 -3.73 -1.88% 196.77 196.99 192.66 1,629,094
Dec 13 2021 198.63 5.42 2.81% 193.00 199.255 193.00 1,676,222
Dec 10 2021 193.21 3.59 1.89% 189.90 193.53 188.84 1,642,511
Dec 09 2021 189.62 -1.93 -1.01% 190.50 191.80 188.83 1,430,625
Dec 08 2021 191.55 -0.60 -0.31% 191.82 193.78 190.41 2,298,195
Dec 07 2021 192.15 4.33 2.31% 188.88 192.50 188.805 1,848,064
Dec 06 2021 187.82 2.96 1.6% 185.54 189.1284 184.82 2,042,065
Dec 03 2021 184.86 -0.78 -0.42% 186.02 186.725 183.20 1,232,674
Dec 02 2021 185.64 5.08 2.81% 182.27 187.5062 181.53 1,760,964
Dec 01 2021 180.56 -1.09 -0.6% 182.60 186.07 180.47 1,410,754
Nov 30 2021 181.65 -4.18 -2.25% 184.99 186.37 181.44 2,658,749
Nov 29 2021 185.83 2.33 1.27% 183.50 187.00 181.80 1,294,072
Nov 26 2021 183.50 0.00 +0.00% 185.73 187.84 183.09 0
Nov 26 2021 183.50 -3.16 -1.69% 185.73 187.84 183.09 807,264
Nov 25 2021 186.66 0.00 +0.00% 184.04 186.76 182.38 0
Nov 24 2021 186.66 2.99 1.63% 184.04 186.76 182.38 1,035,585
Nov 23 2021 183.67 1.71 0.94% 181.36 184.26 181.36 1,188,917
Nov 22 2021 181.96 -1.78 -0.97% 183.75 184.80 180.525 1,369,087
Nov 19 2021 183.74 0.41 0.22% 184.65 185.37 182.76 1,478,541
Nov 18 2021 183.33 -1.37 -0.74% 184.74 184.91 181.25 1,285,055
Nov 17 2021 184.70 0.00 +0.00% 180.21 185.64 179.87 0
Nov 17 2021 184.70 4.49 2.49% 180.21 185.64 179.87 2,078,184
Nov 16 2021 180.21 -2.57 -1.41% 183.26 184.26 179.995 1,430,525
Nov 15 2021 182.78 2.00 1.11% 180.67 182.84 179.72 1,085,672
Nov 12 2021 180.78 0.12 0.07% 181.18 181.52 180.05 1,078,944
Nov 11 2021 180.66 0.32 0.18% 181.00 181.00 178.61 1,323,699
Nov 10 2021 180.34 -0.51 -0.28% 180.85 182.42 179.52 1,246,649
Nov 09 2021 180.85 0.88 0.49% 179.54 181.59 179.54 1,714,929
Nov 08 2021 179.97 -0.16 -0.09% 180.58 181.10 177.1601 1,525,085
Nov 05 2021 180.13 0.00 +0.00% 181.99 182.97 179.87 0
Nov 05 2021 180.13 -0.92 -0.51% 181.99 182.97 179.87 1,373,277
Nov 04 2021 181.05 -1.87 -1.02% 183.17 183.63 180.41 1,342,954
Nov 03 2021 182.92 0.12 0.07% 183.55 184.74 180.91 1,334,436
Nov 02 2021 182.80 1.29 0.71% 182.00 183.48 179.60 1,750,669
Nov 01 2021 181.51 1.21 0.67% 181.03 181.87 178.76 1,738,158
Oct 29 2021 180.30 -1.60 -0.88% 180.54 182.95 179.18 2,619,128
Oct 28 2021 181.90 3.65 2.05% 178.45 182.22 177.73 2,031,186
Oct 27 2021 178.25 -1.83 -1.02% 181.75 182.41 177.94 2,486,083
Oct 26 2021 180.08 2.44 1.37% 178.09 180.56 177.66 1,519,917
Oct 25 2021 177.64 -1.48 -0.83% 178.74 178.94 176.37 1,898,113
Your Recent History
NYSE
CCI
Crown Cast..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 20:20:43