ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CCI Crown Castle Inc

96.50
0.09 (0.09%)
After Hours
Last Updated: 16:38:51
Delayed by 15 minutes

CCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 96.41 1.07 1.12% 95.01 96.68 94.47 2,864,172
Jun 18 2024 95.34 -1.00 -1.04% 96.38 97.50 95.20 3,006,641
Jun 17 2024 96.34 -2.76 -2.79% 97.94 98.195 96.27 2,594,994
Jun 14 2024 99.10 -0.73 -0.73% 97.60 99.14 97.40 2,013,642
Jun 13 2024 99.83 0.16 0.16% 99.92 100.70 98.90 3,202,583
Jun 12 2024 99.67 -0.59 -0.59% 102.74 103.035 99.42 2,223,999
Jun 11 2024 100.26 0.41 0.41% 101.31 101.54 99.94 2,937,747
Jun 10 2024 99.85 -0.77 -0.77% 100.21 100.575 99.51 2,136,600
Jun 07 2024 100.62 -1.02 -1.00% 100.155 100.9997 99.26 2,288,817
Jun 06 2024 101.64 -0.74 -0.72% 102.02 102.32 101.28 1,939,909
Jun 05 2024 102.38 -1.24 -1.20% 103.62 103.96 102.16 1,961,130
Jun 04 2024 103.62 0.51 0.49% 103.02 104.2299 102.41 2,212,439
Jun 03 2024 103.11 0.61 0.60% 103.59 104.01 102.445 2,891,927
May 31 2024 102.50 2.87 2.88% 100.29 102.71 99.99 3,189,943
May 30 2024 99.63 1.76 1.80% 98.61 99.70 98.09 2,709,910
May 29 2024 97.87 0.17 0.17% 97.01 98.22 96.85 2,083,728
May 28 2024 97.70 -0.42 -0.43% 98.51 99.40 97.67 2,206,156
May 24 2024 98.12 -0.89 -0.90% 99.33 99.39 97.41 2,094,884
May 23 2024 99.01 -1.21 -1.21% 99.78 100.14 98.51 1,910,342
May 22 2024 100.22 -0.53 -0.53% 100.45 100.63 99.73 1,974,615
May 21 2024 100.75 0.13 0.13% 100.94 100.94 99.92 1,786,885
May 20 2024 100.62 -2.27 -2.21% 102.30 102.60 100.44 2,814,867
May 17 2024 102.89 -1.13 -1.09% 104.42 104.42 102.39 3,284,916
May 16 2024 104.02 0.50 0.48% 102.75 104.59 102.7478 3,026,157
May 15 2024 103.52 2.46 2.43% 102.97 103.84 102.59 2,775,996
May 14 2024 101.06 1.02 1.02% 100.70 101.4299 100.232 1,854,267
May 13 2024 100.04 0.53 0.53% 99.76 100.47 99.49 2,901,989
May 10 2024 99.51 -0.37 -0.37% 99.88 100.025 98.90 3,087,195
May 09 2024 99.88 2.57 2.64% 97.82 100.39 97.645 3,209,134
May 08 2024 97.31 1.16 1.21% 95.40 97.46 95.1933 2,574,848
May 07 2024 96.15 0.23 0.24% 96.93 97.90 95.66 3,120,170
May 06 2024 95.92 -1.47 -1.51% 97.85 98.00 95.0316 2,930,312
May 03 2024 97.39 0.95 0.99% 98.00 98.36 96.78 4,118,902
May 02 2024 96.44 1.21 1.27% 95.99 96.64 95.03 3,211,820
May 01 2024 95.23 1.45 1.55% 93.93 96.55 93.25 4,364,078
Apr 30 2024 93.78 -1.54 -1.62% 94.44 95.00 93.73 4,974,394
Apr 29 2024 95.32 1.74 1.86% 94.43 95.35 94.24 2,488,706
Apr 26 2024 93.58 -0.63 -0.67% 94.37 95.41 93.50 2,696,556
Apr 25 2024 94.21 -1.23 -1.29% 94.77 95.07 93.64 3,286,890
Apr 24 2024 95.44 -0.03 -0.03% 94.47 95.66 93.79 2,966,146
Apr 23 2024 95.47 0.39 0.41% 95.09 96.304 94.7716 2,484,603
Apr 22 2024 95.08 -0.12 -0.13% 95.01 95.305 93.76 3,280,358
Apr 19 2024 95.20 0.83 0.88% 94.37 95.555 93.80 5,411,319
Apr 18 2024 94.37 1.32 1.42% 95.69 96.48 92.48 4,937,742
Apr 17 2024 93.05 -0.91 -0.97% 94.40 94.70 92.81 3,984,962
Apr 16 2024 93.96 -1.69 -1.77% 93.94 94.70 93.37 3,956,206
Apr 15 2024 95.65 -1.06 -1.10% 96.72 97.44 95.05 2,954,707
Apr 12 2024 96.71 -0.37 -0.38% 96.99 97.16 96.23 2,690,145
Apr 11 2024 97.08 -0.62 -0.63% 98.48 98.645 96.7788 3,495,965
Apr 10 2024 97.70 -4.30 -4.22% 98.875 99.0212 96.61 2,863,239
Apr 09 2024 102.00 1.81 1.81% 100.92 102.03 100.59 2,106,614
Apr 08 2024 100.19 -0.59 -0.59% 101.00 101.30 100.07 2,415,627
Apr 05 2024 100.78 -0.53 -0.52% 100.98 101.63 100.19 2,565,909
Apr 04 2024 101.31 -0.86 -0.84% 102.92 103.51 100.8875 2,008,672
Apr 03 2024 102.17 -0.68 -0.66% 102.32 102.63 100.85 2,691,272
Apr 02 2024 102.85 -1.41 -1.35% 103.24 103.76 102.80 2,661,518
Apr 01 2024 104.26 -1.57 -1.48% 105.57 105.685 103.76 2,108,104
Mar 28 2024 105.83 0.24 0.23% 105.90 106.52 105.245 2,067,848
Mar 27 2024 105.59 3.66 3.59% 102.95 105.72 102.81 2,594,998
Mar 26 2024 101.93 -1.59 -1.54% 103.39 103.39 101.93 2,537,846
Mar 25 2024 103.52 0.72 0.70% 102.87 104.12 102.62 2,533,811

Your Recent History

Delayed Upgrade Clock