Crown Castle International Corp. (REIT) (CCI) Historical Stock Data
189.90 ↓1.71 (-0.89%)
As of May 25, 2022, 2:53pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.22% a day on average. There have been 12 days where Crown Castle International Corp. (REIT) closed green and 18 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 185.10 | 191.61 | ↑$6.51 (3.52%) | 184.07 | 192.16 | 1.45M |
| 2022-05-23 | 183.94 | 185.21 | ↑$1.27 (0.69%) | 182.18 | 185.68 | 1.38M |
| 2022-05-20 | 179.90 | 182.20 | ↑$2.30 (1.28%) | 178.40 | 182.94 | 1.50M |
| 2022-05-19 | 174.60 | 178.38 | ↑$3.78 (2.16%) | 174.04 | 179.51 | 1.75M |
| 2022-05-18 | 176.96 | 175.46 | ↓$1.50 (-0.85%) | 174.75 | 177.29 | 1.63M |
| 2022-05-17 | 177.09 | 176.80 | ↓$0.29 (-0.16%) | 173.36 | 177.38 | 1.68M |
| 2022-05-16 | 176.12 | 175.69 | ↓$0.43 (-0.24%) | 175.15 | 177.67 | 1.69M |
| 2022-05-13 | 173.81 | 176.49 | ↑$2.68 (1.54%) | 172.12 | 176.51 | 1.82M |
| 2022-05-12 | 170.79 | 172.05 | ↑$1.26 (0.74%) | 169.28 | 172.66 | 1.44M |
| 2022-05-11 | 170.86 | 170.70 | ↓$0.16 (-0.09%) | 170.42 | 173.38 | 1.59M |
| 2022-05-10 | 176.85 | 170.29 | ↓$6.56 (-3.71%) | 169.05 | 177.73 | 1.62M |
| 2022-05-09 | 181.37 | 175.38 | ↓$5.99 (-3.30%) | 174.74 | 181.47 | 1.91M |
| 2022-05-06 | 180.19 | 182.60 | ↑$2.41 (1.34%) | 179.15 | 182.74 | 1.88M |
| 2022-05-05 | 183.83 | 181.59 | ↓$2.24 (-1.22%) | 179.89 | 184.97 | 1.38M |
| 2022-05-04 | 184.03 | 184.44 | ↑$0.41 (0.22%) | 181.12 | 185.25 | 1.94M |
| 2022-05-03 | 182.02 | 183.71 | ↑$1.69 (0.93%) | 180.95 | 185.74 | 1.27M |
| 2022-05-02 | 186.46 | 180.82 | ↓$5.64 (-3.02%) | 177.59 | 186.74 | 1.61M |
| 2022-04-29 | 191.33 | 185.21 | ↓$6.12 (-3.20%) | 184.86 | 191.33 | 1.83M |
| 2022-04-28 | 188.97 | 192.07 | ↑$3.10 (1.64%) | 186.52 | 192.31 | 1.60M |
| 2022-04-27 | 188.80 | 188.74 | ↓$0.06 (-0.03%) | 187.40 | 191.64 | 1.21M |
| 2022-04-26 | 192.94 | 188.62 | ↓$4.32 (-2.24%) | 188.10 | 194.38 | 1.92M |
| 2022-04-25 | 194.88 | 192.87 | ↓$2.01 (-1.03%) | 190.50 | 195.00 | 1.36M |
| 2022-04-22 | 196.76 | 194.14 | ↓$2.62 (-1.33%) | 193.61 | 196.76 | 1.84M |
| 2022-04-21 | 199.11 | 196.40 | ↓$2.71 (-1.36%) | 196.39 | 199.97 | 1.31M |
| 2022-04-20 | 194.11 | 197.93 | ↑$3.82 (1.97%) | 193.55 | 198.59 | 1.39M |
| 2022-04-19 | 191.78 | 193.87 | ↑$2.09 (1.09%) | 191.32 | 194.59 | 1.20M |
| 2022-04-18 | 192.47 | 190.95 | ↓$1.52 (-0.79%) | 189.93 | 193.03 | 1.12M |
| 2022-04-14 | 193.79 | 192.68 | ↓$1.11 (-0.57%) | 192.30 | 194.04 | 1.03M |
| 2022-04-13 | 193.97 | 193.46 | ↓$0.51 (-0.26%) | 191.49 | 194.03 | 1.09M |
| 2022-04-12 | 194.81 | 194.09 | ↓$0.72 (-0.37%) | 192.94 | 195.80 | 1.21M |
Create an account or log in to view more rows.
$CCI peak frustration
$CCI the price is wrong
$CCI Bears always win...
Bulls have to be forever bagholders....
$CCI Nope
$CCI jeez
$CCI Take it Bears !
$CCI COME ON!!! Ugh!
$CCI Tomorrow
$CCI I’ll be buying more if this dips!
$CCI Markets about as efficient as a retirement home