Crown Castle (CCI) Historical Stock Data
95.20 ↑0.83 (0.88%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.46% a day on average. There have been 9 days where Crown Castle closed green and 21 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 94.37 | 95.20 | ↑$0.83 (0.88%) | 93.80 | 95.56 | 5.06M |
| 2024-04-18 | 95.69 | 94.37 | ↓$1.32 (-1.38%) | 92.48 | 96.48 | 4.94M |
| 2024-04-17 | 94.40 | 93.05 | ↓$1.35 (-1.43%) | 92.81 | 94.70 | 3.99M |
| 2024-04-16 | 95.00 | 93.96 | ↓$1.04 (-1.09%) | 93.37 | 95.07 | 4.05M |
| 2024-04-15 | 96.72 | 95.65 | ↓$1.07 (-1.11%) | 95.05 | 97.44 | 2.95M |
| 2024-04-12 | 96.99 | 96.71 | ↓$0.28 (-0.29%) | 96.23 | 97.16 | 2.69M |
| 2024-04-11 | 98.53 | 97.08 | ↓$1.45 (-1.47%) | 96.78 | 98.65 | 3.50M |
| 2024-04-10 | 99.82 | 97.70 | ↓$2.12 (-2.12%) | 96.61 | 100.18 | 2.93M |
| 2024-04-09 | 100.92 | 102.00 | ↑$1.08 (1.07%) | 100.59 | 102.03 | 2.11M |
| 2024-04-08 | 101.00 | 100.19 | ↓$0.81 (-0.80%) | 100.07 | 101.30 | 2.42M |
| 2024-04-05 | 100.58 | 100.78 | ↑$0.20 (0.20%) | 100.16 | 101.63 | 2.59M |
| 2024-04-04 | 102.99 | 101.31 | ↓$1.68 (-1.63%) | 100.89 | 103.51 | 2.01M |
| 2024-04-03 | 102.32 | 102.17 | ↓$0.15 (-0.15%) | 100.85 | 102.63 | 2.69M |
| 2024-04-02 | 103.44 | 102.85 | ↓$0.59 (-0.57%) | 102.80 | 103.76 | 2.72M |
| 2024-04-01 | 105.57 | 104.26 | ↓$1.31 (-1.24%) | 103.76 | 105.69 | 2.11M |
| 2024-03-29 | 105.90 | 105.83 | ↓$0.07 (-0.07%) | 105.25 | 106.52 | 2.07M |
| 2024-03-28 | 105.90 | 105.83 | ↓$0.07 (-0.07%) | 105.25 | 106.52 | 2.07M |
| 2024-03-27 | 102.95 | 105.59 | ↑$2.64 (2.56%) | 102.81 | 105.72 | 2.60M |
| 2024-03-26 | 103.39 | 101.93 | ↓$1.46 (-1.41%) | 101.93 | 103.39 | 2.54M |
| 2024-03-25 | 102.87 | 103.52 | ↑$0.65 (0.63%) | 102.62 | 104.12 | 2.53M |
| 2024-03-22 | 103.81 | 102.80 | ↓$1.01 (-0.97%) | 102.52 | 103.93 | 1.81M |
| 2024-03-21 | 105.09 | 103.66 | ↓$1.43 (-1.36%) | 103.44 | 105.44 | 3.34M |
| 2024-03-20 | 103.61 | 104.52 | ↑$0.91 (0.88%) | 103.15 | 104.77 | 2.43M |
| 2024-03-19 | 104.50 | 104.56 | ↑$0.06 (0.06%) | 103.91 | 105.09 | 2.62M |
| 2024-03-18 | 105.44 | 104.35 | ↓$1.09 (-1.03%) | 104.11 | 105.75 | 3.48M |
| 2024-03-15 | 105.00 | 105.77 | ↑$0.77 (0.73%) | 104.87 | 106.34 | 3.21M |
| 2024-03-14 | 107.41 | 106.19 | ↓$1.22 (-1.14%) | 104.61 | 108.24 | 2.74M |
| 2024-03-13 | 110.97 | 110.09 | ↓$0.88 (-0.79%) | 109.87 | 111.79 | 1.88M |
| 2024-03-12 | 111.75 | 110.97 | ↓$0.78 (-0.70%) | 109.76 | 112.36 | 1.60M |
| 2024-03-11 | 112.15 | 112.26 | ↑$0.11 (0.10%) | 111.47 | 113.24 | 1.75M |
Create an account or log in to view more rows.
$CCI cup and handle dont play
$CCI diversified
$CCI wow. The volume is so low today. Unreal
$CCI Bullish AF ??
$CCI why not Monday yet
$CCI If options never existed
what do you think this stock would be trading at?
$CCI The squeeze is coming
$CCI I warned everyone this company sucks
$CCI It's happening!
$CCI I think I like this stock more everyday