Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Castle International (NY: CCI )

95.20 +0.83 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 187.22 188.63 186.54 187.62 822,680 +0.74(+0.39%)
Dec 30, 2021 186.96 187.57 185.80 186.88 818,301 +0.56(+0.30%)
Dec 29, 2021 185.19 186.71 183.98 186.33 945,087 +0.90(+0.48%)
Dec 28, 2021 184.03 185.91 183.41 185.43 1,286,175 +1.39(+0.76%)
Dec 27, 2021 180.28 184.19 179.52 184.03 1,024,199 +4.82(+2.69%)
Dec 23, 2021 179.44 180.35 178.11 179.22 1,347,326 -0.17(-0.10%)
Dec 22, 2021 179.13 179.62 178.08 179.39 1,296,239 +0.90(+0.50%)
Dec 21, 2021 182.42 183.21 177.57 178.49 1,601,566 -3.19(-1.76%)
Dec 20, 2021 179.39 182.14 178.51 181.68 1,219,957 +0.71(+0.39%)
Dec 17, 2021 180.42 183.50 179.59 180.97 3,762,346 +0.78(+0.43%)
Dec 16, 2021 177.28 180.64 176.81 180.19 1,815,322 +3.12(+1.76%)
Dec 15, 2021 176.18 177.66 174.98 177.07 1,436,793 +1.89(+1.08%)
Dec 14, 2021 176.86 177.06 173.17 175.18 1,812,476 -2.03(-1.15%)
Dec 13, 2021 172.19 177.77 172.19 177.21 1,878,813 +4.84(+2.81%)
Dec 10, 2021 169.42 172.65 168.48 172.38 1,841,032 +3.20(+1.89%)
Dec 09, 2021 170.49 171.12 168.47 169.17 1,603,527 -1.72(-1.01%)
Dec 08, 2021 171.14 172.88 169.88 170.90 2,575,957 -0.54(-0.31%)
Dec 07, 2021 168.82 171.74 168.45 171.43 2,071,425 +3.86(+2.31%)
Dec 06, 2021 165.53 168.74 164.89 167.57 2,288,873 +2.64(+1.60%)
Dec 03, 2021 165.96 166.59 163.45 164.93 1,381,661 -0.70(-0.42%)
Dec 02, 2021 162.24 167.29 161.96 165.62 1,973,797 +4.53(+2.81%)
Dec 01, 2021 162.38 166.01 161.01 161.09 1,581,260 -0.97(-0.60%)
Nov 30, 2021 165.04 166.27 161.88 162.06 2,980,090 -3.73(-2.25%)
Nov 29, 2021 163.71 166.84 162.20 165.79 1,450,476 +2.08(+1.27%)
Nov 26, 2021 165.70 167.59 163.35 163.71 904,831 -2.82(-1.69%)
Nov 24, 2021 164.19 166.62 162.71 166.53 1,160,748 +2.67(+1.63%)
Nov 23, 2021 161.80 164.39 161.80 163.87 1,332,612 +1.53(+0.94%)
Nov 22, 2021 163.94 164.22 161.06 162.34 1,534,557 -1.59(-0.97%)
Nov 19, 2021 164.74 165.38 163.05 163.93 1,657,240 +0.36(+0.22%)
Nov 18, 2021 164.82 163.86 163.33 163.56 1,440,368 -1.22(-0.74%)
Nov 17, 2021 160.78 165.62 160.47 164.78 2,330,722 +4.01(+2.49%)
Nov 16, 2021 163.50 164.39 160.59 160.78 1,603,421 -2.29(-1.41%)
Nov 15, 2021 161.19 163.12 160.34 163.07 1,216,894 +1.78(+1.11%)
Nov 12, 2021 161.64 161.95 160.63 161.29 1,210,864 +0.11(+0.07%)
Nov 11, 2021 161.04 161.46 159.35 161.18 1,483,684 +0.29(+0.18%)
Nov 10, 2021 161.35 160.89 1,397,321 -0.45(-0.28%)
Nov 09, 2021 160.59 162.01 160.24 161.35 1,926,454 +0.78(+0.49%)
Nov 08, 2021 161.11 161.57 158.06 160.56 1,709,412 -0.14(-0.09%)
Nov 05, 2021 162.37 163.24 160.47 160.71 1,539,271 -0.82(-0.51%)
Nov 04, 2021 163.42 163.83 160.96 161.53 1,505,316 -1.67(-1.02%)
Nov 03, 2021 163.76 164.82 161.40 163.20 1,495,750 +0.11(+0.07%)
Nov 02, 2021 162.38 163.69 160.23 163.09 1,962,267 +1.15(+0.71%)
Nov 01, 2021 161.51 162.26 159.48 161.94 1,948,314 +1.08(+0.67%)
Oct 29, 2021 161.07 163.22 159.86 160.86 2,936,670 -1.43(-0.88%)
Oct 28, 2021 159.21 162.57 158.56 162.29 2,276,679 +3.26(+2.05%)
Oct 27, 2021 162.15 162.74 158.75 159.03 2,786,558 -1.63(-1.02%)
Oct 26, 2021 158.89 161.09 160.66 1,703,657 +2.18(+1.37%)
Oct 25, 2021 159.47 159.65 157.35 158.49 2,127,571 -1.32(-0.83%)
Oct 22, 2021 158.81 160.55 157.83 159.81 3,176,885 +1.05(+0.66%)
Oct 21, 2021 154.48 158.91 153.03 158.75 3,252,320 +2.62(+1.68%)
Oct 20, 2021 154.34 156.29 154.26 156.13 2,650,029 +1.89(+1.23%)
Oct 19, 2021 152.03 154.57 151.21 154.24 3,125,014 +4.52(+3.02%)
Oct 18, 2021 150.42 150.70 148.77 149.72 2,031,466 -0.93(-0.62%)
Oct 15, 2021 153.19 153.39 149.32 150.64 2,551,530 -2.17(-1.42%)
Oct 14, 2021 151.82 153.40 151.28 152.81 2,436,069 +1.39(+0.92%)
Oct 13, 2021 151.07 151.99 148.37 151.42 3,149,266 -0.78(-0.52%)
Oct 12, 2021 151.13 152.78 150.38 152.20 1,657,719 +1.64(+1.09%)
Oct 11, 2021 151.26 152.20 150.11 150.56 1,348,285 -0.95(-0.62%)
Oct 08, 2021 154.11 154.11 151.20 151.51 1,089,274 -2.70(-1.75%)
Oct 07, 2021 156.14 157.71 153.98 154.21 1,061,701 -1.33(-0.85%)
Oct 06, 2021 153.19 155.73 151.91 155.54 1,401,769 +1.69(+1.10%)
Oct 05, 2021 155.06 155.32 152.69 153.85 1,697,470 -1.08(-0.70%)
Oct 04, 2021 153.77 155.75 153.26 154.93 1,639,281 +0.57(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.