Skip to main content
Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
90.66
-0.07 (-0.08%)
At close: Dec 20, 2024, 4:00 PM
90.72
+0.06 (0.07%)
After-hours: Dec 20, 2024, 7:57 PM EST

Crown Castle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202490.4791.8189.6490.6690.66-0.08%8,348,446
Dec 19, 202492.0592.7790.6990.7390.73-2.34%7,923,700
Dec 18, 202494.5095.5492.7792.9092.90-2.09%6,212,736
Dec 17, 202495.9097.0794.7894.8894.88-0.88%5,386,900
Dec 16, 202496.9197.7195.5795.7295.72-1.43%8,087,962
Dec 13, 202496.5597.7696.5197.1197.11-1.68%3,698,427
Dec 12, 202499.1099.8198.6798.7797.21-0.41%3,351,722
Dec 11, 2024100.35101.1398.8899.1897.61-1.37%2,749,868
Dec 10, 2024100.90102.15100.17100.5698.97-1.41%3,232,759
Dec 9, 2024101.55102.77101.47102.00100.380.15%4,257,096
Dec 6, 2024103.94104.00101.40101.85100.24-1.42%2,965,187
Dec 5, 2024102.80103.64102.78103.32101.68-0.13%2,284,800
Dec 4, 2024104.44105.15102.85103.45101.81-1.18%3,404,048
Dec 3, 2024105.35105.82104.66104.69103.03-0.60%1,938,512
Dec 2, 2024106.15106.24104.91105.32103.65-0.88%2,514,905
Nov 29, 2024106.64107.32106.16106.25104.57-0.42%1,838,400
Nov 27, 2024106.88107.50106.66106.70105.010.38%1,977,283
Nov 26, 2024105.71106.85105.12106.30104.620.21%2,914,041
Nov 25, 2024106.25107.39105.68106.08104.400.61%4,158,154
Nov 22, 2024105.31105.80104.92105.44103.770.90%1,541,972
Nov 21, 2024104.16105.01103.38104.50102.840.12%1,456,021
Nov 20, 2024104.20104.82103.69104.37102.72-0.10%6,769,344
Nov 19, 2024104.48105.27103.48104.47102.81-0.11%2,254,700
Nov 18, 2024103.00104.77102.92104.59102.930.76%1,580,619
Nov 15, 2024102.80104.16102.71103.80102.160.86%2,293,400
Nov 14, 2024102.32103.92101.89102.92101.290.16%2,404,236
Nov 13, 2024103.51104.16102.06102.76101.130.50%2,316,700
Nov 12, 2024103.27103.62101.52102.25100.63-1.78%1,929,000
Nov 11, 2024104.60106.12103.91104.10102.45-1.65%1,576,711
Nov 8, 2024104.96106.20104.35105.85104.171.57%1,606,701
Nov 7, 2024104.12105.18103.41104.21102.560.72%2,634,843
Nov 6, 2024106.14107.02102.07103.47101.83-4.81%3,666,320
Nov 5, 2024107.47109.07107.11108.70106.980.31%2,142,464
Nov 4, 2024107.49108.44107.05108.36106.641.67%1,975,557
Nov 1, 2024108.04108.40106.42106.58104.89-0.85%1,815,700
Oct 31, 2024106.95108.97106.75107.49105.79-0.30%1,702,728
Oct 30, 2024107.00108.75107.00107.81106.101.13%2,234,321
Oct 29, 2024107.77108.85106.15106.61104.92-2.24%1,974,535
Oct 28, 2024109.82110.45108.98109.05107.320.13%1,727,274
Oct 25, 2024111.70112.11108.88108.91107.18-2.28%1,873,838
Oct 24, 2024110.80111.98110.80111.45109.680.70%2,609,400
Oct 23, 2024110.00110.71109.33110.68108.930.83%3,753,600
Oct 22, 2024109.22110.30108.73109.77108.03-0.38%3,016,551
Oct 21, 2024112.20113.13109.96110.19108.44-1.95%2,111,352
Oct 18, 2024111.91113.03110.60112.38110.600.56%2,336,240
Oct 17, 2024112.00112.93110.54111.75109.98-3.40%3,863,400
Oct 16, 2024114.42115.89114.26115.68113.851.21%2,110,900
Oct 15, 2024113.13115.33112.85114.30112.492.03%2,866,009
Oct 14, 2024110.45112.43110.14112.03110.251.10%1,276,296
Oct 11, 2024110.57111.00109.73110.81109.050.79%1,243,338
Oct 10, 2024110.06112.04109.67109.94108.20-1.37%2,047,438
Oct 9, 2024111.41111.85110.55111.47109.70-0.56%2,749,709
Oct 8, 2024111.68112.27110.79112.10110.320.81%2,073,228
Oct 7, 2024110.57111.58110.06111.20109.44-0.25%2,351,200
Oct 4, 2024112.03112.03110.46111.48109.71-2.46%3,314,710
Oct 3, 2024115.64115.64113.15114.29112.48-1.29%2,655,500
Oct 2, 2024117.98119.56113.80115.78113.95-2.80%5,299,948
Oct 1, 2024119.20119.35117.50119.11117.220.40%1,421,318
Sep 30, 2024117.00118.80116.27118.63116.751.73%2,340,211
Sep 27, 2024115.86117.39115.68116.61114.761.59%2,269,829
Sep 26, 2024116.54116.82114.48114.78112.96-1.69%3,574,941
Sep 25, 2024117.38117.87116.22116.75114.90-0.54%1,777,660
Sep 24, 2024116.18117.99116.00117.38115.520.44%1,441,800
Sep 23, 2024116.00116.93115.18116.86115.011.33%2,874,900
Sep 20, 2024114.44115.70114.22115.33113.500.14%4,667,807
Sep 19, 2024117.23118.21114.37115.17113.35-2.22%2,387,979
Sep 18, 2024119.62119.65117.50117.78115.91-1.47%2,236,612
Sep 17, 2024120.00120.58119.09119.54117.65-0.59%1,384,300
Sep 16, 2024119.39120.92118.96120.25118.341.18%1,434,015
Sep 13, 2024117.88119.07116.91118.85116.97-0.18%1,703,501
Sep 12, 2024120.00120.25117.61119.07115.64-0.89%2,210,212
Sep 11, 2024118.90120.31117.31120.14116.680.17%2,582,361
Sep 10, 2024118.01120.11117.66119.94116.492.04%3,262,600
Sep 9, 2024115.88117.81115.51117.54114.161.22%3,438,700
Sep 6, 2024113.93116.45113.74116.12112.781.98%3,016,398
Sep 5, 2024114.77114.77113.13113.87110.590.04%2,057,132
Sep 4, 2024113.88115.04112.81113.83110.550.42%1,992,400
Sep 3, 2024111.73114.32111.04113.35110.091.19%3,110,163
Aug 30, 2024112.03112.83111.23112.02108.800.30%3,511,077
Aug 29, 2024112.84112.84110.61111.68108.47-1.59%1,818,070
Aug 28, 2024113.49114.30112.93113.49110.22-0.04%1,549,712
Aug 27, 2024112.22113.64112.22113.54110.270.50%1,536,600
Aug 26, 2024112.80113.89112.58112.98109.730.53%1,088,798
Aug 23, 2024109.92112.65109.75112.38109.152.64%1,194,333
Aug 22, 2024109.34109.53108.50109.49106.34-0.06%1,491,215
Aug 21, 2024109.81110.17108.73109.56106.41-0.38%1,452,215
Aug 20, 2024109.38110.00108.87109.98106.810.44%1,434,800
Aug 19, 2024109.84110.53109.17109.50106.35-0.31%1,542,500
Aug 16, 2024109.13109.98108.67109.84106.680.61%1,563,762
Aug 15, 2024110.05110.09108.43109.17106.03-0.94%2,018,622
Aug 14, 2024110.35111.04109.81110.21107.04-0.13%1,684,700
Aug 13, 2024111.18111.35109.90110.35107.17-0.34%1,504,758
Aug 12, 2024110.26110.84109.05110.73107.540.08%2,585,410
Aug 9, 2024111.23111.44109.53110.64107.46-0.23%2,017,700
Aug 8, 2024110.23111.37109.72110.90107.71-0.33%2,215,399
Aug 7, 2024112.30113.94110.94111.27108.07-1.50%2,186,544
Aug 6, 2024110.50114.12110.21112.97109.721.99%3,113,599
Aug 5, 2024114.50115.75110.64110.77107.58-3.85%3,694,993
Aug 2, 2024113.45115.64113.10115.21111.892.60%2,633,025
Aug 1, 2024110.82112.34110.35112.29109.062.01%2,233,141