Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
100.23
+0.37 (0.37%)
Jun 4, 2025, 4:00 PM - Market closed

Crown Castle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025100.00100.9399.18100.23100.230.37%3,852,490
Jun 3, 202599.46100.0198.4399.8699.86-0.03%2,867,415
Jun 2, 202599.85100.0098.4999.8999.89-0.46%2,935,603
May 30, 2025100.08100.7799.51100.35100.35-5,068,739
May 29, 202599.17100.3698.57100.35100.350.71%1,811,286
May 28, 2025100.42100.5698.9399.6499.64-0.91%1,901,683
May 27, 2025100.10101.0899.94100.55100.550.39%2,094,821
May 23, 2025100.63101.1699.42100.16100.160.24%1,853,081
May 22, 2025101.80101.8999.1099.9299.92-1.58%2,992,795
May 21, 2025102.83103.13101.39101.52101.52-1.36%3,019,162
May 20, 2025102.21103.25101.79102.92102.92-0.06%1,902,480
May 19, 2025102.04103.10101.23102.98102.980.65%1,579,909
May 16, 2025101.14102.35100.79102.32102.321.54%2,966,801
May 15, 202599.15100.8498.81100.77100.772.59%2,455,281
May 14, 202598.0598.3997.0798.2398.23-0.09%2,967,923
May 13, 2025100.96101.3097.7398.3298.32-2.15%3,157,841
May 12, 2025102.82102.8299.67100.48100.48-4.30%3,494,705
May 9, 2025103.57105.54102.97105.00105.001.67%3,043,459
May 8, 2025104.55105.08103.19103.28103.28-1.40%2,933,576
May 7, 2025105.56106.96104.04104.75104.75-1.57%5,265,222
May 6, 2025106.77107.27105.93106.42106.42-0.52%2,818,041
May 5, 2025107.46107.65105.82106.98106.980.10%2,708,682
May 2, 2025106.80107.30105.88106.87106.870.54%3,524,692
May 1, 2025105.99106.84104.39106.30106.300.51%3,154,646
Apr 30, 2025104.95106.07103.93105.76105.761.99%3,934,785
Apr 29, 2025100.83104.56100.45103.70103.702.75%2,401,887
Apr 28, 202599.91101.1199.59100.92100.920.73%2,756,804
Apr 25, 2025100.60100.9799.20100.19100.19-0.56%1,716,745
Apr 24, 2025102.83102.96100.72100.75100.75-1.50%3,691,279
Apr 23, 2025103.47103.47100.65102.28102.28-2.00%2,368,448
Apr 22, 2025102.91105.26102.78104.37104.372.19%2,276,373
Apr 21, 2025103.16104.22100.79102.13102.13-1.41%2,793,678
Apr 17, 2025101.40104.32101.40103.59103.592.31%1,860,194
Apr 16, 2025101.65102.55100.59101.25101.250.74%2,261,891
Apr 15, 202599.98101.5699.28100.51100.510.67%2,615,119
Apr 14, 202596.67100.1195.7599.8499.843.28%2,927,827
Apr 11, 202595.2496.9293.3896.6796.671.59%3,419,524
Apr 10, 202595.5498.1593.7595.1695.16-0.40%4,907,693
Apr 9, 202593.8496.5591.1895.5495.540.75%6,752,823
Apr 8, 202599.5199.5193.8594.8394.83-3.44%4,335,749
Apr 7, 202598.94100.6795.6598.2198.21-2.74%4,560,563
Apr 4, 2025108.68109.00100.80100.98100.98-5.68%4,773,191
Apr 3, 2025105.91109.08105.04107.06107.063.13%4,681,613
Apr 2, 2025105.00105.06103.47103.81103.81-0.76%2,045,126
Apr 1, 2025105.00105.00103.80104.61104.610.36%2,476,351
Mar 31, 2025104.66105.79103.36104.23104.230.61%4,198,169
Mar 28, 2025103.30103.95102.30103.60103.600.98%2,689,846
Mar 27, 2025101.62103.62101.11102.59102.591.48%3,196,875
Mar 26, 2025100.40101.6799.86101.09101.090.64%2,785,914
Mar 25, 2025101.52101.5997.63100.45100.45-3.70%6,703,131