NYSE, CCI End of Day and Historical Stock Data [Crown Castle Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CCI:

14 Aug 25 16:12

LAST: 101.1	CHANGE: 0.77	OPEN: 101.3	HIGH: 101.4	ASK: 109.0	VOLUME: 2.25M
LAST: 101.1	CHG(%): 0.76	PREV: 101.8	LOW: 99.8	BID: 100.8

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	101.3	101.4	99.8	101.1	2.25M
13 Aug 25	102.3	102.9	101.3	101.8	3.75M
12 Aug 25	103.7	104.6	101.3	102.3	6.15M
11 Aug 25	104.1	104.6	103.3	103.8	2.49M
08 Aug 25	106.3	106.7	104.2	104.5	1.96M
07 Aug 25	105.5	106.6	104.3	106.2	2.29M
06 Aug 25	105.2	106.6	105.1	105.3	2.06M
05 Aug 25	107.0	107.1	104.7	104.9	2.53M
04 Aug 25	106.8	107.9	106.2	107.2	2.98M
01 Aug 25	107.1	112.8	106.1	106.9	3.43M

COMPANY PROFILE

Name:
About:	We own, operate and lease towers and other communication structures, including certain rooftop installations (collectively, ?towers?), for wireless communications. Our core business is renting space on our towers via long-term contracts in various forms, including license, sublease and lease agreements. Generally, our towers can accommodate multiple customers (?co-location?) for antennas and other equipment necessary for the transmission of wireless signals for mobile telephones and other devices. Revenues derived from this site rental business represented 93% of our 2007 consolidated revenues. Information concerning our tower portfolio as of December 31, 2007 is as follows: ? We owned, leased or managed approximately 23,800 towers. ? We have the most towers (exclusive of rooftop installations) in the United States (?U.S.?) of any wireless tower company, with over 21,800 towers. ...
Sector:	Consumer Services
Industry:	Telecommunications Equipment
CIK:	1051470

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 18, 1998

Purchase Intraday History
for this symbol from Aug 18, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	38.07
PEG Ratio:	6.04
EPS Ratio:	-9.01
DivYield:	4.07
PtB:	-35.42
PtS:	10.28
EBITDA:	2.17B
Shares:	435.46M
Market Cap:	44.003B
52wk range:	84.20 - 120.92

TECHNICALS

MA5:	102.70
MA20:	106.55
MA50:	103.45
MA200:	99.47
RSI14:	21.39
WPR14:	-100.00
MTM14:	-7.75
ROC14:	-0.07
Week High:	106.68
Week Low:	99.75
Month High:	115.76
Month Low:	99.75
Volatility:	11.23