Crown Castle (CCI) Historical Stock Data
90.66 ↓0.07 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.26% a day on average. There have been 12 days where Crown Castle closed green and 18 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.47 | 90.66 | ↑$0.19 (0.21%) | 89.64 | 91.81 | 8.38M |
| 2024-12-19 | 92.05 | 90.73 | ↓$1.32 (-1.43%) | 90.69 | 92.77 | 7.92M |
| 2024-12-18 | 94.50 | 92.90 | ↓$1.60 (-1.69%) | 92.77 | 95.54 | 6.21M |
| 2024-12-17 | 95.90 | 94.88 | ↓$1.02 (-1.06%) | 94.78 | 97.07 | 5.39M |
| 2024-12-16 | 96.91 | 95.72 | ↓$1.19 (-1.23%) | 95.57 | 97.71 | 8.09M |
| 2024-12-13 | 96.55 | 97.11 | ↑$0.56 (0.58%) | 96.51 | 97.76 | 3.70M |
| 2024-12-12 | 99.10 | 98.77 | ↓$0.33 (-0.33%) | 98.67 | 99.81 | 3.35M |
| 2024-12-11 | 100.35 | 99.18 | ↓$1.17 (-1.17%) | 98.88 | 101.13 | 2.75M |
| 2024-12-10 | 100.90 | 100.56 | ↓$0.34 (-0.34%) | 100.17 | 102.15 | 3.23M |
| 2024-12-09 | 101.55 | 102.00 | ↑$0.45 (0.44%) | 101.47 | 102.77 | 4.26M |
| 2024-12-06 | 103.94 | 101.85 | ↓$2.09 (-2.01%) | 101.40 | 104.00 | 2.97M |
| 2024-12-05 | 102.80 | 103.32 | ↑$0.52 (0.51%) | 102.78 | 103.64 | 2.28M |
| 2024-12-04 | 104.44 | 103.45 | ↓$0.99 (-0.95%) | 102.85 | 105.15 | 3.40M |
| 2024-12-03 | 105.35 | 104.69 | ↓$0.66 (-0.63%) | 104.66 | 105.82 | 1.94M |
| 2024-12-02 | 106.15 | 105.32 | ↓$0.83 (-0.78%) | 104.91 | 106.24 | 2.51M |
| 2024-11-29 | 106.64 | 106.25 | ↓$0.39 (-0.37%) | 106.16 | 107.32 | 1.84M |
| 2024-11-27 | 106.88 | 106.70 | ↓$0.18 (-0.17%) | 106.66 | 107.50 | 1.98M |
| 2024-11-26 | 105.71 | 106.30 | ↑$0.59 (0.56%) | 105.12 | 106.85 | 2.91M |
| 2024-11-25 | 106.25 | 106.08 | ↓$0.17 (-0.16%) | 105.68 | 107.39 | 4.16M |
| 2024-11-22 | 105.31 | 105.44 | ↑$0.13 (0.12%) | 104.92 | 105.80 | 1.54M |
| 2024-11-21 | 104.16 | 104.50 | ↑$0.34 (0.33%) | 103.38 | 105.01 | 1.46M |
| 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 |
Create an account or log in to view more rows.
$CCI Bearish..
$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