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 )

181.40 USD +1.32 (+0.73%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 178.09 180.56 180.08 1,519,953 +2.44(+1.37%)
Oct 25, 2021 178.74 178.94 176.37 177.64 1,898,156 -1.48(-0.83%)
Oct 22, 2021 178.00 179.95 176.91 179.12 2,834,323 +1.18(+0.66%)
Oct 21, 2021 173.15 178.12 171.53 177.94 2,901,624 +2.94(+1.68%)
Oct 20, 2021 173.00 175.18 172.90 175.00 2,364,278 +2.12(+1.23%)
Oct 19, 2021 170.41 173.25 169.49 172.88 2,788,045 +5.07(+3.02%)
Oct 18, 2021 168.60 168.91 166.75 167.81 1,812,414 -1.04(-0.62%)
Oct 15, 2021 171.71 171.93 167.37 168.85 2,276,400 -2.43(-1.42%)
Oct 14, 2021 170.17 171.95 169.56 171.28 2,173,389 +1.56(+0.92%)
Oct 13, 2021 169.33 170.36 166.31 169.72 2,809,682 -0.88(-0.52%)
Oct 12, 2021 169.40 171.25 168.56 170.60 1,478,968 +1.84(+1.09%)
Oct 11, 2021 169.54 170.60 168.25 168.76 1,202,900 -1.06(-0.62%)
Oct 08, 2021 172.74 172.74 169.47 169.82 971,818 -3.03(-1.75%)
Oct 07, 2021 175.01 176.77 172.59 172.85 947,219 -1.49(-0.85%)
Oct 06, 2021 171.70 174.55 170.27 174.34 1,250,627 +1.89(+1.10%)
Oct 05, 2021 173.80 174.09 171.15 172.45 1,514,433 -1.21(-0.70%)
Oct 04, 2021 172.35 174.57 171.78 173.66 1,462,518 +0.64(+0.37%)
Oct 01, 2021 173.83 174.58 172.33 173.02 1,457,488 -0.30(-0.17%)
Sep 30, 2021 176.39 176.72 173.14 173.32 1,702,604 -2.45(-1.39%)
Sep 29, 2021 175.79 176.97 174.70 175.77 1,377,806 +0.71(+0.41%)
Sep 28, 2021 174.87 176.79 173.49 175.06 2,823,581 -2.19(-1.24%)
Sep 27, 2021 180.87 182.00 176.94 177.25 2,153,674 -4.82(-2.65%)
Sep 24, 2021 184.00 184.86 180.49 182.07 1,622,209 -2.29(-1.24%)
Sep 23, 2021 187.45 187.92 183.31 184.36 1,651,860 -3.10(-1.65%)
Sep 22, 2021 188.20 188.87 187.15 187.46 978,725 -0.32(-0.17%)
Sep 21, 2021 187.97 189.52 187.22 187.78 1,053,413 +0.58(+0.31%)
Sep 20, 2021 187.48 189.45 185.26 187.20 1,174,129 -1.34(-0.71%)
Sep 17, 2021 188.07 189.84 187.60 188.54 2,503,529 -0.68(-0.36%)
Sep 16, 2021 188.34 189.86 186.70 189.22 1,375,738 +0.57(+0.30%)
Sep 15, 2021 189.93 190.52 188.48 188.65 1,845,433 -0.60(-0.32%)
Sep 14, 2021 189.87 190.82 188.55 189.25 1,608,157 -0.58(-0.31%)
Sep 13, 2021 189.75 191.08 188.58 189.83 1,812,472 +1.47(+0.78%)
Sep 10, 2021 190.85 191.40 187.59 188.36 2,297,433 -4.10(-2.13%)
Sep 09, 2021 196.02 196.29 192.32 192.46 1,516,441 -4.08(-2.08%)
Sep 08, 2021 194.00 197.25 193.43 196.54 1,534,730 +1.00(+0.51%)
Sep 07, 2021 198.50 198.50 193.83 195.54 1,472,096 -2.96(-1.49%)
Sep 03, 2021 197.51 198.64 194.54 198.50 1,320,718 +0.60(+0.30%)
Sep 02, 2021 198.04 198.50 195.57 197.90 1,454,200 -0.05(-0.03%)
Sep 01, 2021 194.87 198.16 194.46 197.95 1,345,470 +3.26(+1.67%)
Aug 31, 2021 192.17 194.94 191.03 194.69 2,023,346 +2.38(+1.24%)
Aug 30, 2021 191.03 192.75 190.68 192.31 1,429,525 +1.34(+0.70%)
Aug 27, 2021 190.40 191.28 189.35 190.97 1,437,623 +1.24(+0.65%)
Aug 26, 2021 190.61 191.79 189.45 189.73 1,790,279 -0.57(-0.30%)
Aug 25, 2021 192.51 192.58 189.93 190.30 1,404,109 -2.23(-1.16%)
Aug 24, 2021 196.11 196.12 192.30 192.53 1,353,784 -3.43(-1.75%)
Aug 23, 2021 198.12 198.72 195.57 195.96 1,336,004 -2.09(-1.06%)
Aug 20, 2021 197.55 200.38 196.78 198.05 1,558,072 +0.14(+0.07%)
Aug 19, 2021 194.22 198.41 193.32 197.91 1,054,363 +3.85(+1.98%)
Aug 18, 2021 196.52 196.54 193.99 194.06 1,250,870 -2.78(-1.41%)
Aug 17, 2021 194.72 197.66 194.45 196.84 1,100,485 +1.88(+0.96%)
Aug 16, 2021 195.00 196.07 193.90 194.96 1,216,448 +0.18(+0.09%)
Aug 13, 2021 194.00 194.91 193.16 194.78 778,927 +1.47(+0.76%)
Aug 12, 2021 192.33 194.02 191.52 193.31 652,347 +1.36(+0.71%)
Aug 11, 2021 191.85 192.79 191.00 191.95 910,989 +0.98(+0.51%)
Aug 10, 2021 194.80 195.00 190.87 190.97 1,090,924 -3.25(-1.67%)
Aug 09, 2021 194.70 195.28 193.63 194.22 874,775 -0.58(-0.30%)
Aug 06, 2021 193.21 195.38 193.02 194.80 1,171,523 +0.34(+0.17%)
Aug 05, 2021 195.97 196.00 192.64 194.46 1,121,736 -0.68(-0.35%)
Aug 04, 2021 195.30 195.72 192.81 195.14 1,291,802 +0.37(+0.19%)
Aug 03, 2021 193.23 194.87 192.51 194.77 1,038,508 +1.66(+0.86%)
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.