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:

Crown Castle International (NY: CCI )

105.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 170.25 172.70 169.24 172.48 2,283,893 +2.11(+1.24%)
Aug 30, 2021 169.24 170.76 168.93 170.37 1,613,605 +1.19(+0.70%)
Aug 27, 2021 168.68 169.46 167.75 169.18 1,622,746 +1.10(+0.65%)
Aug 26, 2021 168.87 169.91 167.84 168.09 2,020,814 -0.50(-0.30%)
Aug 25, 2021 170.55 170.61 168.26 168.59 1,584,916 -1.97(-1.16%)
Aug 24, 2021 173.74 173.75 170.36 170.57 1,528,111 -3.04(-1.75%)
Aug 23, 2021 175.52 176.05 173.26 173.60 1,508,042 -1.85(-1.05%)
Aug 20, 2021 175.01 177.53 174.33 175.46 1,758,705 +0.12(+0.07%)
Aug 19, 2021 172.06 175.78 171.27 175.33 1,190,133 +3.41(+1.98%)
Aug 18, 2021 174.10 174.12 171.86 171.92 1,411,945 -2.46(-1.41%)
Aug 17, 2021 172.51 175.11 172.27 174.38 1,242,195 +1.66(+0.96%)
Aug 16, 2021 172.75 173.70 171.78 172.72 1,373,090 +0.16(+0.09%)
Aug 13, 2021 171.87 172.68 171.12 172.56 879,229 +1.30(+0.76%)
Aug 12, 2021 170.39 171.89 169.67 171.26 736,350 +1.21(+0.71%)
Aug 11, 2021 169.96 170.80 169.21 170.05 1,028,297 +0.87(+0.51%)
Aug 10, 2021 172.58 172.75 169.09 169.18 1,231,402 -2.88(-1.67%)
Aug 09, 2021 172.49 173.00 171.54 172.06 987,420 -0.51(-0.30%)
Aug 06, 2021 171.17 173.09 171.00 172.58 1,322,380 +0.30(+0.17%)
Aug 05, 2021 173.61 173.64 170.66 172.28 1,266,182 -0.60(-0.35%)
Aug 04, 2021 173.02 173.39 170.81 172.88 1,458,148 +0.33(+0.19%)
Aug 03, 2021 171.19 172.64 170.55 172.55 1,172,237 +1.47(+0.86%)
Aug 02, 2021 171.70 172.88 170.71 171.08 1,247,205 +0.02(+0.01%)
Jul 30, 2021 171.04 172.69 170.57 171.06 2,034,974 +0.24(+0.14%)
Jul 29, 2021 171.77 172.15 168.86 170.82 1,376,982 -0.10(-0.06%)
Jul 28, 2021 172.61 172.61 170.01 170.92 1,085,461 -1.45(-0.84%)
Jul 27, 2021 170.57 172.44 169.68 172.37 1,668,102 +2.06(+1.21%)
Jul 26, 2021 170.95 171.23 168.33 170.31 2,207,596 -1.07(-0.63%)
Jul 23, 2021 171.13 172.44 168.90 171.38 2,513,705 +1.26(+0.74%)
Jul 22, 2021 169.15 172.75 167.79 170.12 3,831,598 -8.03(-4.51%)
Jul 21, 2021 179.98 180.32 177.77 178.16 2,145,441 -1.93(-1.07%)
Jul 20, 2021 180.01 181.28 179.01 180.09 1,324,246 +1.11(+0.62%)
Jul 19, 2021 179.65 181.05 177.43 178.98 1,601,328 -0.96(-0.53%)
Jul 16, 2021 179.74 180.70 179.15 179.94 829,419 +0.83(+0.47%)
Jul 15, 2021 179.39 180.06 178.74 179.11 1,226,084 +0.24(+0.13%)
Jul 14, 2021 177.91 179.52 177.31 178.87 1,369,684 +1.34(+0.75%)
Jul 13, 2021 178.65 180.06 177.25 177.53 1,376,422 -2.38(-1.33%)
Jul 12, 2021 178.83 180.19 178.11 179.91 1,467,297 +1.21(+0.67%)
Jul 09, 2021 178.44 178.83 177.20 178.71 1,346,355 +0.87(+0.49%)
Jul 08, 2021 177.44 179.36 176.61 177.84 1,085,731 -0.08(-0.04%)
Jul 07, 2021 176.78 178.75 176.01 177.92 1,720,622 +1.06(+0.60%)
Jul 06, 2021 174.54 176.94 174.18 176.86 1,787,584 +2.34(+1.34%)
Jul 02, 2021 173.17 174.93 172.51 174.52 1,549,666 +2.03(+1.18%)
Jul 01, 2021 172.63 173.53 171.30 172.49 2,457,017 -0.35(-0.20%)
Jun 30, 2021 174.13 175.60 172.64 172.84 1,855,339 -1.99(-1.14%)
Jun 29, 2021 175.50 176.45 174.21 174.84 1,431,616 -0.60(-0.34%)
Jun 28, 2021 174.73 176.11 173.73 175.44 1,374,902 +1.33(+0.76%)
Jun 25, 2021 173.61 174.64 173.41 174.11 2,254,024 +0.53(+0.31%)
Jun 24, 2021 174.71 175.09 172.80 173.58 1,218,399 -0.07(-0.04%)
Jun 23, 2021 174.53 174.81 173.30 173.65 1,321,446 -0.98(-0.56%)
Jun 22, 2021 174.69 176.49 174.62 174.63 1,576,233 -0.47(-0.27%)
Jun 21, 2021 172.77 175.41 171.60 175.10 1,343,988 +3.02(+1.76%)
Jun 18, 2021 174.25 174.50 172.02 172.08 3,383,055 -2.32(-1.33%)
Jun 17, 2021 171.25 174.58 171.00 174.40 1,400,647 +2.58(+1.50%)
Jun 16, 2021 173.85 174.24 171.20 171.82 1,559,876 -1.38(-0.80%)
Jun 15, 2021 174.53 174.53 173.01 173.21 1,220,587 -1.39(-0.80%)
Jun 14, 2021 171.87 174.76 171.48 174.60 1,193,183 +2.43(+1.41%)
Jun 11, 2021 176.07 176.23 171.43 172.17 2,039,986 -4.05(-2.30%)
Jun 10, 2021 172.99 176.42 172.80 176.22 2,919,382 +2.77(+1.60%)
Jun 09, 2021 173.60 174.31 172.41 173.45 1,926,300 +0.71(+0.41%)
Jun 08, 2021 174.86 175.13 172.44 172.73 1,847,189 -1.55(-0.89%)
Jun 07, 2021 173.28 175.04 172.69 174.28 1,444,312 +1.17(+0.68%)
Jun 04, 2021 172.41 173.50 171.69 173.11 1,151,209 +1.58(+0.92%)
Jun 03, 2021 171.43 171.92 170.55 171.53 1,888,992 -0.35(-0.20%)
Jun 02, 2021 169.01 172.05 168.76 171.88 1,794,532 +3.34(+1.98%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.