CCI: Historical Prices for CROWN CASTLE INTL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	37.25	37.49	36.51	37.01	2,011,200	37.01
23-Nov-09	37.90	38.89	37.31	37.66	2,219,200	37.66
20-Nov-09	36.74	37.63	36.43	37.45	1,215,700	37.45
19-Nov-09	36.86	37.12	36.41	36.99	2,000,000	36.99
18-Nov-09	37.69	37.70	36.80	37.35	1,790,400	37.35
17-Nov-09	37.04	37.94	36.73	37.80	1,187,500	37.80
16-Nov-09	37.00	37.59	36.85	37.11	1,562,600	37.11
13-Nov-09	36.33	36.98	35.39	36.63	1,169,100	36.63
12-Nov-09	36.56	36.67	35.85	36.15	1,856,700	36.15
11-Nov-09	35.44	36.66	35.44	36.54	3,101,100	36.54
10-Nov-09	34.82	35.11	34.51	34.96	1,190,600	34.96
9-Nov-09	33.95	35.00	33.86	34.98	1,772,300	34.98
6-Nov-09	32.65	33.72	32.58	33.53	1,500,400	33.53
5-Nov-09	33.41	33.41	32.43	32.88	1,427,700	32.88
4-Nov-09	32.38	34.27	31.92	31.96	3,691,000	31.96
3-Nov-09	29.66	31.62	29.50	31.59	2,022,100	31.59
2-Nov-09	30.48	30.65	29.47	30.03	2,009,300	30.03
30-Oct-09	30.82	31.02	30.06	30.22	1,745,800	30.22
29-Oct-09	30.76	31.44	30.76	31.04	1,795,900	31.04
28-Oct-09	31.00	31.41	30.51	30.55	1,767,400	30.55
27-Oct-09	31.96	32.27	31.16	31.20	1,468,700	31.20
26-Oct-09	32.40	33.01	31.63	31.91	1,295,500	31.91
23-Oct-09	33.21	33.28	32.10	32.27	1,138,200	32.27
22-Oct-09	33.07	33.70	32.77	32.96	1,255,200	32.96
21-Oct-09	33.78	34.35	33.02	33.11	1,652,200	33.11
20-Oct-09	34.41	35.00	33.45	33.84	2,325,100	33.84
19-Oct-09	33.91	34.50	33.71	34.44	1,449,500	34.44
16-Oct-09	34.22	34.23	33.64	33.66	1,300,000	33.66
15-Oct-09	32.15	34.44	32.11	34.40	4,106,600	34.40
14-Oct-09	32.41	32.83	32.24	32.50	1,413,500	32.50
13-Oct-09	32.10	32.20	31.74	31.90	1,092,400	31.90
12-Oct-09	31.77	32.25	31.68	31.95	1,147,200	31.95
9-Oct-09	30.88	31.47	30.88	31.46	1,287,400	31.46
8-Oct-09	31.64	31.71	31.06	31.06	901,000	31.06
7-Oct-09	31.25	31.39	30.92	31.35	709,000	31.35
6-Oct-09	30.50	31.97	30.50	31.43	1,009,800	31.43
5-Oct-09	30.77	31.17	30.55	31.02	1,047,700	31.02
2-Oct-09	30.02	30.94	29.64	30.49	1,514,600	30.49
1-Oct-09	31.17	31.17	30.21	30.30	1,694,500	30.30
30-Sep-09	31.34	31.75	30.63	31.36	1,673,700	31.36
29-Sep-09	31.46	31.76	31.16	31.29	915,700	31.29
28-Sep-09	31.18	31.65	31.01	31.64	931,400	31.64
25-Sep-09	30.79	31.26	30.64	31.11	898,500	31.11
24-Sep-09	31.74	31.82	30.63	31.12	2,044,500	31.12
23-Sep-09	32.04	32.32	31.45	31.66	1,443,500	31.66
22-Sep-09	31.64	32.24	31.51	31.88	1,648,900	31.88
21-Sep-09	30.81	31.62	30.50	31.44	1,365,300	31.44
18-Sep-09	30.74	30.98	30.05	30.95	1,594,700	30.95
17-Sep-09	30.51	30.87	30.21	30.42	1,477,900	30.42
16-Sep-09	30.17	30.83	29.95	30.52	1,808,800	30.52
15-Sep-09	29.35	29.91	29.13	29.80	1,427,300	29.80
14-Sep-09	29.68	29.68	28.82	29.24	2,315,900	29.24
11-Sep-09	29.33	29.90	29.18	29.75	1,851,300	29.75
10-Sep-09	28.80	29.08	28.46	29.08	1,251,500	29.08
9-Sep-09	28.12	28.73	28.05	28.71	1,096,000	28.71
8-Sep-09	27.97	28.39	27.83	28.33	2,122,300	28.33
4-Sep-09	27.06	28.05	26.71	27.83	1,992,800	27.83
3-Sep-09	26.22	27.04	26.10	26.94	2,539,000	26.94
2-Sep-09	25.80	26.52	25.79	26.13	1,866,800	26.13
1-Sep-09	26.62	27.03	25.97	26.07	2,939,800	26.07
31-Aug-09	27.32	27.34	26.69	26.86	1,607,400	26.86
28-Aug-09	28.15	28.50	27.51	27.63	1,453,200	27.63
27-Aug-09	28.49	28.49	27.69	27.94	1,408,100	27.94
26-Aug-09	28.42	28.79	28.12	28.21	982,000	28.21
25-Aug-09	28.50	29.16	28.38	28.47	907,900	28.47
24-Aug-09	29.09	29.12	28.36	28.50	1,017,700	28.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions