Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	91.47	92.71	90.57	90.70	90.70	-0.40%	4,237,921
Jan 17, 2025	91.13	91.64	90.73	91.06	91.06	0.45%	4,990,908
Jan 16, 2025	86.68	90.74	86.68	90.65	90.65	4.63%	4,297,815
Jan 15, 2025	88.77	89.10	86.41	86.64	86.64	-0.03%	3,054,095
Jan 14, 2025	85.73	87.31	85.60	86.67	86.67	1.10%	2,557,936
Jan 13, 2025	84.46	85.82	84.25	85.73	85.73	1.66%	4,525,924
Jan 10, 2025	86.11	86.36	84.20	84.33	84.33	-3.62%	4,120,805
Jan 8, 2025	87.15	87.53	85.96	87.50	87.50	0.05%	3,431,502
Jan 7, 2025	88.52	89.05	87.26	87.46	87.46	-1.22%	2,891,730
Jan 6, 2025	89.70	89.70	88.26	88.54	88.54	-1.61%	2,427,583
Jan 3, 2025	89.25	90.27	88.65	89.99	89.99	0.82%	2,108,319
Jan 2, 2025	90.77	90.91	89.10	89.26	89.26	-1.65%	2,464,351
Dec 31, 2024	90.00	91.39	89.59	90.76	90.76	1.09%	3,087,257
Dec 30, 2024	90.68	90.73	88.92	89.78	89.78	-0.86%	2,356,881
Dec 27, 2024	90.75	92.02	90.37	90.56	90.56	-0.64%	2,915,341
Dec 26, 2024	90.51	91.21	90.31	91.14	91.14	0.15%	2,271,181
Dec 24, 2024	90.22	91.32	89.90	91.00	91.00	0.28%	1,323,886
Dec 23, 2024	90.22	91.06	89.49	90.75	90.75	0.10%	3,638,488
Dec 20, 2024	90.47	91.81	89.64	90.66	90.66	-0.08%	8,378,449
Dec 19, 2024	92.05	92.77	90.69	90.73	90.73	-2.34%	7,923,677
Dec 18, 2024	94.50	95.54	92.77	92.90	92.90	-2.09%	6,212,736
Dec 17, 2024	95.90	97.07	94.78	94.88	94.88	-0.88%	5,386,862
Dec 16, 2024	96.91	97.71	95.57	95.72	95.72	-1.43%	8,087,962
Dec 13, 2024	96.55	97.76	96.51	97.11	97.11	-1.68%	3,698,427
Dec 12, 2024	99.10	99.81	98.67	98.77	97.20	-0.41%	3,351,722
Dec 11, 2024	100.35	101.13	98.88	99.18	97.61	-1.37%	2,749,868
Dec 10, 2024	100.90	102.15	100.17	100.56	98.97	-1.41%	3,232,759
Dec 9, 2024	101.55	102.77	101.47	102.00	100.38	0.15%	4,257,096
Dec 6, 2024	103.94	104.00	101.40	101.85	100.24	-1.42%	2,965,187
Dec 5, 2024	102.80	103.64	102.78	103.32	101.68	-0.13%	2,284,798
Dec 4, 2024	104.44	105.15	102.85	103.45	101.81	-1.18%	3,404,048
Dec 3, 2024	105.35	105.82	104.66	104.69	103.03	-0.60%	1,938,512
Dec 2, 2024	106.15	106.24	104.91	105.32	103.65	-0.88%	2,514,905
Nov 29, 2024	106.64	107.32	106.16	106.25	104.57	-0.42%	1,838,391
Nov 27, 2024	106.88	107.50	106.66	106.70	105.01	0.38%	1,977,283
Nov 26, 2024	105.71	106.85	105.12	106.30	104.61	0.21%	2,914,041
Nov 25, 2024	106.25	107.39	105.68	106.08	104.40	0.61%	4,158,154
Nov 22, 2024	105.31	105.80	104.92	105.44	103.77	0.90%	1,541,972
Nov 21, 2024	104.16	105.01	103.38	104.50	102.84	0.12%	1,456,021
Nov 20, 2024	104.20	104.82	103.69	104.37	102.72	-0.10%	6,769,344
Nov 19, 2024	104.48	105.27	103.48	104.47	102.81	-0.11%	2,254,679
Nov 18, 2024	103.00	104.77	102.92	104.59	102.93	0.76%	1,580,619
Nov 15, 2024	102.80	104.16	102.71	103.80	102.15	0.86%	2,293,374
Nov 14, 2024	102.32	103.92	101.89	102.92	101.29	0.16%	2,404,236
Nov 13, 2024	103.51	104.16	102.06	102.76	101.13	0.50%	2,316,683
Nov 12, 2024	103.27	103.62	101.52	102.25	100.63	-1.78%	1,928,980
Nov 11, 2024	104.60	106.12	103.91	104.10	102.45	-1.65%	1,576,711
Nov 8, 2024	104.96	106.20	104.35	105.85	104.17	1.57%	1,606,701
Nov 7, 2024	104.12	105.18	103.41	104.21	102.56	0.72%	2,634,843
Nov 6, 2024	106.14	107.02	102.07	103.47	101.83	-4.81%	3,666,320
Nov 5, 2024	107.47	109.07	107.11	108.70	106.98	0.31%	2,142,464
Nov 4, 2024	107.49	108.44	107.05	108.36	106.64	1.67%	1,975,557
Nov 1, 2024	108.04	108.40	106.42	106.58	104.89	-0.85%	1,815,682
Oct 31, 2024	106.95	108.97	106.75	107.49	105.79	-0.30%	1,702,728
Oct 30, 2024	107.00	108.75	107.00	107.81	106.10	1.13%	2,234,321
Oct 29, 2024	107.77	108.85	106.15	106.61	104.92	-2.24%	1,974,535
Oct 28, 2024	109.82	110.45	108.98	109.05	107.32	0.13%	1,727,274
Oct 25, 2024	111.70	112.11	108.88	108.91	107.18	-2.28%	1,873,838
Oct 24, 2024	110.80	111.98	110.80	111.45	109.68	0.70%	2,609,351
Oct 23, 2024	110.00	110.71	109.33	110.68	108.93	0.83%	3,753,576
Oct 22, 2024	109.22	110.30	108.73	109.77	108.03	-0.38%	3,016,551
Oct 21, 2024	112.20	113.13	109.96	110.19	108.44	-1.95%	2,111,352
Oct 18, 2024	111.91	113.03	110.60	112.38	110.60	0.56%	2,336,240
Oct 17, 2024	112.00	112.93	110.54	111.75	109.98	-3.40%	3,863,365
Oct 16, 2024	114.42	115.89	114.26	115.68	113.85	1.21%	2,110,864
Oct 15, 2024	113.13	115.33	112.85	114.30	112.49	2.03%	2,866,009
Oct 14, 2024	110.45	112.43	110.14	112.03	110.25	1.10%	1,276,296
Oct 11, 2024	110.57	111.00	109.73	110.81	109.05	0.79%	1,243,338
Oct 10, 2024	110.06	112.04	109.67	109.94	108.20	-1.37%	2,047,438
Oct 9, 2024	111.41	111.85	110.55	111.47	109.70	-0.56%	2,749,709
Oct 8, 2024	111.68	112.27	110.79	112.10	110.32	0.81%	2,073,228
Oct 7, 2024	110.57	111.58	110.06	111.20	109.44	-0.25%	2,351,200
Oct 4, 2024	112.03	112.03	110.46	111.48	109.71	-2.46%	3,314,710
Oct 3, 2024	115.64	115.64	113.15	114.29	112.48	-1.29%	2,655,482
Oct 2, 2024	117.98	119.56	113.80	115.78	113.94	-2.80%	5,299,948
Oct 1, 2024	119.20	119.35	117.50	119.11	117.22	0.40%	1,421,318
Sep 30, 2024	117.00	118.80	116.27	118.63	116.75	1.73%	2,340,211
Sep 27, 2024	115.86	117.39	115.68	116.61	114.76	1.59%	2,269,829
Sep 26, 2024	116.54	116.82	114.48	114.78	112.96	-1.69%	3,574,941
Sep 25, 2024	117.38	117.87	116.22	116.75	114.90	-0.54%	1,777,660
Sep 24, 2024	116.18	117.99	116.00	117.38	115.52	0.44%	1,441,789
Sep 23, 2024	116.00	116.93	115.18	116.86	115.01	1.33%	2,874,891
Sep 20, 2024	114.44	115.70	114.22	115.33	113.50	0.14%	4,667,807
Sep 19, 2024	117.23	118.21	114.37	115.17	113.34	-2.22%	2,387,979
Sep 18, 2024	119.62	119.65	117.50	117.78	115.91	-1.47%	2,236,612
Sep 17, 2024	120.00	120.58	119.09	119.54	117.64	-0.59%	1,384,273
Sep 16, 2024	119.39	120.92	118.96	120.25	118.34	1.18%	1,434,015
Sep 13, 2024	117.88	119.07	116.91	118.85	116.97	-0.18%	1,703,501
Sep 12, 2024	120.00	120.25	117.61	119.07	115.66	-0.89%	2,210,212
Sep 11, 2024	118.90	120.31	117.31	120.14	116.70	0.17%	2,582,361
Sep 10, 2024	118.01	120.11	117.66	119.94	116.50	2.04%	3,262,567
Sep 9, 2024	115.88	117.81	115.51	117.54	114.17	1.22%	3,438,653
Sep 6, 2024	113.93	116.45	113.74	116.12	112.79	1.98%	3,016,398
Sep 5, 2024	114.77	114.77	113.13	113.87	110.61	0.04%	2,057,132
Sep 4, 2024	113.88	115.04	112.81	113.83	110.57	0.42%	1,986,100
Sep 3, 2024	111.73	114.32	111.04	113.35	110.10	1.19%	3,110,163
Aug 30, 2024	112.03	112.83	111.23	112.02	108.81	0.30%	3,511,077
Aug 29, 2024	112.84	112.84	110.61	111.68	108.48	-1.59%	1,818,070
Aug 28, 2024	113.49	114.30	112.93	113.49	110.24	-0.04%	1,549,712
Aug 27, 2024	112.22	113.64	112.22	113.54	110.29	0.50%	1,536,562