CCI - Crown Castle International Corp. (REIT)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018105.40106.99105.05106.03106.032,616,500
Jan 16, 2018103.98106.77103.98105.32105.322,844,800
Jan 12, 2018104.05104.07103.07103.57103.572,430,400
Jan 11, 2018104.95105.19102.60103.69103.694,380,700
Jan 10, 2018105.95106.53103.34104.92104.924,849,400
Jan 09, 2018108.30108.67107.63107.68107.681,031,900
Jan 08, 2018108.01108.73107.72108.35108.351,776,500
Jan 05, 2018107.43108.41107.26108.03108.031,769,400
Jan 04, 2018108.29108.76107.10107.21107.212,240,400
Jan 03, 2018108.75109.50108.08108.47108.472,078,900
Jan 02, 2018110.53110.96108.47108.93108.932,036,100
Dec 29, 2017110.00111.43109.61111.01111.011,266,800
Dec 28, 2017109.64110.21109.01109.82109.821,779,300
Dec 27, 2017109.12109.68108.82109.43109.431,059,100
Dec 26, 2017108.55109.43108.22108.97108.97721,400
Dec 22, 2017108.08108.72107.56108.55108.551,003,300
Dec 21, 2017108.50108.90108.01108.18108.181,514,200
Dec 20, 2017108.43108.56107.33107.89107.891,924,300
Dec 19, 2017109.93110.07108.35108.55108.551,242,400
Dec 18, 2017110.60110.98109.03109.63109.631,649,900
Dec 15, 2017111.08111.69110.11110.65110.653,284,900
Dec 14, 2017110.54111.25110.24110.61110.612,397,000
Dec 14, 20171.05 Dividend
Dec 13, 2017111.19112.46110.91111.37110.321,838,000
Dec 12, 2017111.06111.80110.65110.89109.841,198,400
Dec 11, 2017109.57111.14108.91110.91109.862,869,400
Dec 08, 2017109.85110.34108.71109.50108.471,667,900
Dec 07, 2017109.48110.17108.02109.71108.681,540,200
Dec 06, 2017109.11109.50108.00109.18108.152,812,700
Dec 05, 2017109.37110.44108.78108.81107.782,082,600
Dec 04, 2017112.45113.49109.57109.63108.601,875,500
Dec 01, 2017113.45113.45112.00112.55111.491,777,100
Nov 30, 2017113.08113.35111.96113.00111.931,731,200
Nov 29, 2017113.54113.64111.19112.86111.801,368,100
Nov 28, 2017114.00114.00112.60113.52112.452,705,700
Nov 27, 2017113.48114.53113.13113.29112.221,095,100
Nov 24, 2017111.91113.28111.85112.72111.66535,500
Nov 22, 2017111.72112.28110.89111.84110.791,000,700
Nov 21, 2017110.68112.31110.63112.11111.052,274,300
Nov 20, 2017110.22111.10110.02110.48109.441,321,500
Nov 17, 2017110.52111.45109.79110.02108.982,652,800
Nov 16, 2017112.62113.43110.79111.12110.072,923,900
Nov 15, 2017113.49113.59111.96112.55111.491,551,500
Nov 14, 2017112.80113.58112.08113.16112.091,519,000
Nov 13, 2017113.38113.88111.78112.90111.842,060,100
Nov 10, 2017112.86113.75111.91113.28112.211,286,000
Nov 09, 2017113.70114.56112.77113.50112.431,459,600
Nov 08, 2017111.63114.97111.63114.03112.952,104,200
Nov 07, 2017111.81112.46110.44111.76110.712,602,800
Nov 06, 2017110.90114.84109.44111.81110.766,502,000
Nov 03, 2017105.84107.27105.27106.51105.511,613,500
Nov 02, 2017105.26107.11105.07106.37105.371,451,200
Nov 01, 2017107.68107.74104.78105.14104.152,467,200
Oct 31, 2017105.95107.54105.29107.08106.072,476,300
Oct 30, 2017103.34110.66103.20106.11105.115,454,800
Oct 27, 2017103.25104.00102.91103.19102.221,650,600
Oct 26, 2017105.00105.18103.16103.18102.212,072,600
Oct 25, 2017103.53104.36103.00104.12103.141,735,600
Oct 24, 2017104.06104.65103.50104.06103.081,742,900
Oct 23, 2017104.99105.13103.25103.95102.971,900,800
Oct 20, 2017103.52105.37103.25104.99104.003,305,300
Oct 19, 2017102.18104.45101.55103.22102.253,784,200
Oct 18, 2017100.99101.4899.54100.96100.012,990,100
Oct 17, 2017101.95102.20100.87101.38100.422,503,400
Oct 16, 2017101.17102.33101.03101.85100.892,293,900
Oct 13, 2017103.52104.00102.44102.50101.532,084,200
Oct 12, 2017102.25103.48101.63103.10102.132,182,200
Oct 11, 2017101.61102.75101.40102.21101.252,466,100
Oct 10, 2017102.13102.71101.15101.59100.632,527,600
Oct 09, 2017101.36102.77101.08102.12101.161,595,400
Oct 06, 2017101.46101.61100.09101.52100.561,565,400
Oct 05, 2017101.95102.21101.34101.57100.612,614,600
Oct 04, 201799.95102.1299.60101.89100.932,051,500
Oct 03, 201799.61100.0099.3399.6598.711,385,900
Oct 02, 2017100.31100.9899.4199.6998.751,509,000
Sep 29, 2017100.02100.6699.4599.9899.042,217,100
Sep 28, 201799.78100.6099.47100.5499.591,544,600
Sep 27, 201799.56100.5899.2199.9999.052,574,600
Sep 26, 2017100.29100.6799.1699.5798.632,275,300
Sep 25, 2017100.48101.2899.57100.1399.191,733,800
Sep 22, 2017101.05101.45100.05100.6099.652,720,000
Sep 21, 2017101.71102.29101.48101.60100.641,616,400
Sep 20, 2017102.25102.83100.81101.84100.882,093,200
Sep 19, 2017104.58105.25100.43102.16101.204,935,600
Sep 18, 2017105.38106.18104.38104.49103.501,557,700
Sep 15, 2017104.99105.57104.54105.48104.492,987,800
Sep 14, 2017104.02104.98103.14104.81103.821,769,400
Sep 14, 20170.95 Dividend
Sep 13, 2017106.08106.14104.43104.95103.022,103,900
Sep 12, 2017106.94107.01105.22106.21104.261,692,900
Sep 11, 2017106.84107.35106.52106.93104.961,864,200
Sep 08, 2017106.97107.17105.91106.49104.532,079,900
Sep 07, 2017106.16107.19106.01106.99105.021,825,000
Sep 06, 2017107.32107.54105.49106.01104.062,682,200
Sep 05, 2017107.19107.94106.99107.03105.062,004,500
Sep 01, 2017108.47108.61106.68107.01105.042,590,700
Aug 31, 2017107.63108.88107.32108.44106.452,253,400
Aug 30, 2017106.79107.36106.63107.27105.301,967,200
Aug 29, 2017107.00107.28106.68107.02105.051,821,400
Aug 28, 2017107.09107.31106.75107.05105.083,116,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...