CCI - Crown Castle International Corp. (REIT)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019136.12138.55135.86137.96137.961,692,800
Sep 13, 2019138.61139.67135.67136.44136.442,276,800
Sep 12, 2019138.42140.00137.05138.81138.811,699,100
Sep 12, 20191.125 Dividend
Sep 11, 2019139.07140.42137.91138.66137.542,205,900
Sep 10, 2019142.33142.36138.23139.32138.192,363,800
Sep 09, 2019146.23146.30143.14143.48142.321,631,600
Sep 06, 2019147.04147.77145.92146.44145.25977,700
Sep 05, 2019149.35149.40146.10147.07145.881,273,000
Sep 04, 2019148.00149.47147.78149.07147.861,361,400
Sep 03, 2019145.09147.60144.86147.58146.381,361,400
Aug 30, 2019146.35146.35144.38145.17143.992,003,500
Aug 29, 2019147.16147.75145.02145.95144.771,396,400
Aug 28, 2019146.18147.88145.89146.45145.261,447,600
Aug 27, 2019148.04148.70146.03146.07144.881,690,700
Aug 26, 2019147.00147.91146.39147.59146.39980,800
Aug 23, 2019146.50147.88145.84146.34145.151,751,200
Aug 22, 2019145.24146.32144.10146.11144.92893,300
Aug 21, 2019145.33145.72144.54145.17143.991,201,300
Aug 20, 2019145.50145.63143.84144.51143.341,434,500
Aug 19, 2019143.65145.07142.52144.86143.681,090,800
Aug 16, 2019143.34143.59141.73142.92141.761,637,000
Aug 15, 2019139.04142.81138.69142.41141.251,222,500
Aug 14, 2019141.58141.81138.86138.94137.811,693,400
Aug 13, 2019141.08142.24139.27141.95140.801,762,800
Aug 12, 2019141.57142.14140.48141.50140.35904,900
Aug 09, 2019140.97141.87139.31141.24140.091,632,500
Aug 08, 2019138.14141.15137.06140.94139.801,713,800
Aug 07, 2019135.65139.29133.59138.25137.132,498,300
Aug 06, 2019133.21136.57133.02136.30135.191,834,900
Aug 05, 2019134.84135.19132.11133.13132.051,835,500
Aug 02, 2019133.87135.94133.03135.23134.131,449,900
Aug 01, 2019134.63135.51133.53133.84132.752,102,200
Jul 31, 2019133.09134.22131.37133.26132.183,278,100
Jul 30, 2019130.34132.85130.06132.68131.601,785,600
Jul 29, 2019131.24132.48129.76130.16129.102,386,800
Jul 26, 2019129.99130.89129.35130.58129.522,143,500
Jul 25, 2019129.20129.60127.27129.47128.421,746,500
Jul 24, 2019127.86129.28127.16129.21128.162,105,800
Jul 23, 2019126.54127.74125.66127.70126.661,951,000
Jul 22, 2019125.48127.02124.63126.42125.391,912,000
Jul 19, 2019127.53128.34125.21125.48124.464,059,100
Jul 18, 2019125.31128.60123.87126.87125.845,463,900
Jul 17, 2019133.03133.20130.93131.62130.551,640,700
Jul 16, 2019133.33134.06132.66132.72131.641,202,000
Jul 15, 2019132.80134.15132.27133.19132.111,660,500
Jul 12, 2019134.77134.85131.74132.52131.442,130,300
Jul 11, 2019136.02136.63133.99134.21133.121,404,500
Jul 10, 2019135.48136.28134.95136.08134.981,058,500
Jul 09, 2019134.51135.55134.36135.32134.221,393,100
Jul 08, 2019134.26135.48133.77135.09133.991,105,800
Jul 05, 2019133.67134.84131.71134.23133.14849,200
Jul 03, 2019133.59134.80133.44134.52133.43946,800
Jul 02, 2019130.61133.46130.23133.25132.171,915,400
Jul 01, 2019130.84130.92126.84130.12129.062,247,100
Jun 28, 2019130.29131.09129.91130.35129.293,630,700
Jun 27, 2019130.99131.97130.33130.47129.412,153,300
Jun 26, 2019133.08133.46129.89130.46129.402,049,100
Jun 25, 2019135.48135.84133.19133.25132.171,936,800
Jun 24, 2019136.18136.38134.97135.15134.051,444,300
Jun 21, 2019136.75136.92135.20135.78134.682,477,800
Jun 20, 2019137.00137.85136.43136.92135.811,659,400
Jun 19, 2019135.25136.95134.78136.62135.511,599,500
Jun 18, 2019136.71137.25135.48136.04134.941,889,200
Jun 17, 2019133.67136.01133.42135.99134.891,541,300
Jun 14, 2019132.84133.69132.51133.31132.231,417,600
Jun 13, 2019133.16133.90132.01132.55131.471,925,300
Jun 13, 20191.125 Dividend
Jun 12, 2019136.09137.31134.94135.09132.881,756,600
Jun 11, 2019134.76136.27133.74135.90133.672,524,400
Jun 10, 2019135.51135.70134.17134.71132.501,467,200
Jun 07, 2019135.77136.39135.06135.22133.011,348,200
Jun 06, 2019134.80135.35133.75135.05132.841,266,600
Jun 05, 2019132.48134.65131.19134.57132.371,943,300
Jun 04, 2019131.50131.96130.08131.86129.702,141,200
Jun 03, 2019130.11132.06129.34131.83129.672,616,300
May 31, 2019127.69131.90127.46130.01127.883,175,500
May 30, 2019125.89127.84125.25127.69125.602,377,300
May 29, 2019126.18127.07125.19125.51123.451,423,900
May 28, 2019128.04129.03126.12126.12124.051,492,100
May 24, 2019129.65129.66127.72127.83125.742,023,600
May 23, 2019126.45127.76126.02127.69125.601,472,300
May 22, 2019125.26126.76125.26126.63124.561,224,800
May 21, 2019124.05125.30122.94125.05123.001,541,700
May 20, 2019126.06126.09122.60123.49121.473,521,200
May 17, 2019127.05127.85126.90127.25125.171,817,400
May 16, 2019127.12128.07127.08127.53125.441,396,200
May 15, 2019126.82127.99126.30127.24125.161,083,700
May 14, 2019126.49128.05126.43126.89124.811,717,100
May 13, 2019124.80126.50124.69126.30124.231,710,000
May 10, 2019124.01126.14123.70125.68123.621,352,000
May 09, 2019123.65124.81122.73124.03122.001,191,500
May 08, 2019123.36124.89123.03123.71121.681,273,300
May 07, 2019124.63124.83122.37123.23121.211,171,900
May 06, 2019124.28125.11123.42124.77122.731,172,800
May 03, 2019124.43125.22124.19124.79122.75772,300
May 02, 2019124.53125.29123.77124.03122.001,223,300
May 01, 2019125.63126.70124.37124.45122.411,481,400
Apr 30, 2019123.68125.93122.74125.78123.722,061,500
Apr 29, 2019124.00124.32123.29123.60121.581,330,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...