Crown Castle (CCI) Historical Stock Data
92.03 ↑2.33 (2.60%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2023-09-27 | 91.11 | 89.70 | ↓$1.41 (-1.55%) | 88.77 | 91.40 | 4.43M |
| 2023-09-26 | 91.21 | 91.08 | ↓$0.13 (-0.14%) | 90.81 | 92.03 | 3.79M |
| 2023-09-25 | 91.30 | 92.31 | ↑$1.01 (1.11%) | 90.81 | 92.48 | 4.27M |
| 2023-09-22 | 93.50 | 91.98 | ↓$1.52 (-1.63%) | 91.62 | 93.50 | 3.53M |
| 2023-09-21 | 96.30 | 92.90 | ↓$3.40 (-3.53%) | 92.87 | 96.62 | 4.57M |
| 2023-09-20 | 97.59 | 96.74 | ↓$0.85 (-0.87%) | 96.54 | 97.99 | 3.68M |
| 2023-09-19 | 97.16 | 96.97 | ↓$0.19 (-0.20%) | 96.22 | 97.56 | 3.01M |
| 2023-09-18 | 98.57 | 97.53 | ↓$1.04 (-1.06%) | 97.48 | 99.41 | 3.27M |
| 2023-09-15 | 98.24 | 98.41 | ↑$0.17 (0.17%) | 97.82 | 99.52 | 4.49M |
| 2023-09-14 | 95.79 | 98.63 | ↑$2.84 (2.96%) | 95.74 | 98.80 | 2.84M |
| 2023-09-13 | 98.51 | 97.44 | ↓$1.07 (-1.09%) | 96.73 | 98.51 | 3.42M |
| 2023-09-12 | 98.12 | 97.95 | ↓$0.17 (-0.17%) | 96.02 | 98.27 | 2.52M |
| 2023-09-11 | 99.25 | 98.53 | ↓$0.72 (-0.73%) | 98.22 | 99.74 | 2.48M |
| 2023-09-08 | 100.37 | 99.24 | ↓$1.13 (-1.13%) | 99.17 | 100.40 | 2.91M |
| 2023-09-07 | 98.75 | 100.07 | ↑$1.32 (1.34%) | 98.75 | 100.36 | 3.64M |
| 2023-09-06 | 99.79 | 99.00 | ↓$0.79 (-0.79%) | 98.33 | 100.07 | 2.28M |
| 2023-09-05 | 99.77 | 99.99 | ↑$0.22 (0.22%) | 99.55 | 100.91 | 3.14M |
| 2023-09-01 | 101.00 | 99.77 | ↓$1.23 (-1.22%) | 99.31 | 101.14 | 1.72M |
| 2023-08-31 | 101.37 | 100.50 | ↓$0.87 (-0.86%) | 99.99 | 101.60 | 4.18M |
| 2023-08-30 | 101.06 | 100.82 | ↓$0.24 (-0.24%) | 100.04 | 101.29 | 2.85M |
| 2023-08-29 | 100.14 | 100.60 | ↑$0.46 (0.46%) | 99.58 | 101.44 | 3.35M |
| 2023-08-28 | 99.97 | 99.87 | ↓$0.10 (-0.10%) | 99.74 | 100.70 | 2.19M |
| 2023-08-25 | 99.66 | 99.70 | ↑$0.04 (0.04%) | 99.00 | 100.57 | 2.24M |
| 2023-08-24 | 100.04 | 99.56 | ↓$0.48 (-0.48%) | 98.92 | 101.09 | 2.39M |
| 2023-08-23 | 99.46 | 99.50 | ↑$0.04 (0.04%) | 98.84 | 100.01 | 3.77M |
| 2023-08-22 | 99.33 | 98.71 | ↓$0.62 (-0.62%) | 98.10 | 99.57 | 2.15M |
| 2023-08-21 | 100.06 | 99.24 | ↓$0.82 (-0.82%) | 97.94 | 100.06 | 2.97M |
| 2023-08-18 | 99.06 | 100.23 | ↑$1.17 (1.18%) | 98.84 | 100.83 | 2.46M |
| 2023-08-17 | 100.04 | 99.79 | ↓$0.25 (-0.25%) | 99.66 | 101.32 | 3.44M |
| 2023-08-16 | 102.90 | 99.85 | ↓$3.05 (-2.96%) | 99.15 | 102.90 | 2.59M |
Create an account or log in to view more rows.
$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
$CCI Silly Bears tricks are for kids
$CCI shaking weak hands that’s all
$CCI BUY BUY BUY BUY