Crown Castle (CCI) Historical Stock Data
104.37 ↓0.10 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCI is up 0.03% a day on average. There have been 18 days where Crown Castle closed green and 12 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 104.20 | 104.37 | ↑$0.17 (0.16%) | 103.69 | 104.82 | 6.77M |
| 2024-11-19 | 104.48 | 104.47 | ↓$0.01 (-0.01%) | 103.48 | 105.27 | 2.25M |
| 2024-11-18 | 103.00 | 104.59 | ↑$1.59 (1.54%) | 102.92 | 104.77 | 1.58M |
| 2024-11-15 | 102.80 | 103.80 | ↑$1.00 (0.97%) | 102.71 | 104.16 | 2.29M |
| 2024-11-14 | 102.32 | 102.92 | ↑$0.60 (0.59%) | 101.89 | 103.92 | 2.40M |
| 2024-11-13 | 103.51 | 102.76 | ↓$0.75 (-0.72%) | 102.06 | 104.16 | 2.32M |
| 2024-11-12 | 103.27 | 102.25 | ↓$1.02 (-0.99%) | 101.52 | 103.62 | 1.93M |
| 2024-11-11 | 104.60 | 104.10 | ↓$0.50 (-0.48%) | 103.91 | 106.12 | 1.58M |
| 2024-11-08 | 104.96 | 105.85 | ↑$0.89 (0.85%) | 104.35 | 106.20 | 1.61M |
| 2024-11-07 | 104.12 | 104.21 | ↑$0.09 (0.09%) | 103.41 | 105.18 | 2.63M |
| 2024-11-06 | 106.14 | 103.47 | ↓$2.67 (-2.52%) | 102.07 | 107.02 | 3.67M |
| 2024-11-05 | 107.47 | 108.70 | ↑$1.23 (1.14%) | 107.11 | 109.07 | 2.14M |
| 2024-11-04 | 107.49 | 108.36 | ↑$0.87 (0.81%) | 107.05 | 108.44 | 1.98M |
| 2024-11-01 | 108.04 | 106.58 | ↓$1.46 (-1.35%) | 106.42 | 108.40 | 1.82M |
| 2024-10-31 | 106.95 | 107.49 | ↑$0.54 (0.50%) | 106.75 | 108.97 | 1.70M |
| 2024-10-30 | 107.00 | 107.81 | ↑$0.81 (0.76%) | 107.00 | 108.75 | 2.23M |
| 2024-10-29 | 107.77 | 106.61 | ↓$1.16 (-1.08%) | 106.15 | 108.85 | 1.97M |
| 2024-10-28 | 109.82 | 109.05 | ↓$0.77 (-0.70%) | 108.98 | 110.45 | 1.73M |
| 2024-10-25 | 111.70 | 108.91 | ↓$2.79 (-2.50%) | 108.88 | 112.11 | 1.87M |
| 2024-10-24 | 110.80 | 111.45 | ↑$0.65 (0.59%) | 110.80 | 111.98 | 2.61M |
| 2024-10-23 | 110.00 | 110.68 | ↑$0.68 (0.62%) | 109.33 | 110.71 | 3.75M |
| 2024-10-22 | 109.22 | 109.77 | ↑$0.55 (0.50%) | 108.73 | 110.30 | 3.02M |
| 2024-10-21 | 112.20 | 110.19 | ↓$2.01 (-1.79%) | 109.96 | 113.13 | 2.11M |
| 2024-10-18 | 111.91 | 112.38 | ↑$0.47 (0.42%) | 110.60 | 113.03 | 2.34M |
| 2024-10-17 | 112.00 | 111.75 | ↓$0.25 (-0.22%) | 110.54 | 112.93 | 3.86M |
| 2024-10-16 | 114.42 | 115.68 | ↑$1.26 (1.10%) | 114.26 | 115.89 | 2.11M |
| 2024-10-15 | 113.13 | 114.30 | ↑$1.17 (1.03%) | 112.85 | 115.33 | 2.87M |
| 2024-10-14 | 110.45 | 112.03 | ↑$1.58 (1.43%) | 110.14 | 112.43 | 1.28M |
| 2024-10-11 | 110.57 | 110.81 | ↑$0.24 (0.22%) | 109.73 | 111.00 | 1.24M |
| 2024-10-10 | 110.06 | 109.94 | ↓$0.12 (-0.11%) | 109.67 | 112.04 | 2.05M |
Create an account or log in to view more rows.
$CCI the bulls in here
$CCI what happened
$CCI lfg!!! So much movement ! Buy n hodl!
$CCI time will come
$CCI do u adivise to buy more monday
$CCI I can wait.
$CCI gonna come down hard today
$CCI love cooking these little bears on here
$CCI cup and handle dont play
$CCI diversified