Skip to main content
Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
104.37
-0.10 (-0.10%)
Nov 20, 2024, 4:00 PM EST - Market open

Crown Castle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024104.20104.82103.69104.37104.37-0.10%6,769,344
Nov 19, 2024104.48105.27103.48104.47104.47-0.11%2,254,679
Nov 18, 2024103.00104.77102.92104.59104.590.76%1,580,619
Nov 15, 2024102.80104.16102.71103.80103.800.86%2,293,374
Nov 14, 2024102.32103.92101.89102.92102.920.16%2,404,236
Nov 13, 2024103.51104.16102.06102.76102.760.50%2,316,683
Nov 12, 2024103.27103.62101.52102.25102.25-1.78%1,928,980
Nov 11, 2024104.60106.12103.91104.10104.10-1.65%1,576,711
Nov 8, 2024104.96106.20104.35105.85105.851.57%1,606,701
Nov 7, 2024104.12105.18103.41104.21104.210.72%2,634,843
Nov 6, 2024106.14107.02102.07103.47103.47-4.81%3,666,320
Nov 5, 2024107.47109.07107.11108.70108.700.31%2,142,464
Nov 4, 2024107.49108.44107.05108.36108.361.67%1,975,557
Nov 1, 2024108.04108.40106.42106.58106.58-0.85%1,815,682
Oct 31, 2024106.95108.97106.75107.49107.49-0.30%1,702,728
Oct 30, 2024107.00108.75107.00107.81107.811.13%2,234,321
Oct 29, 2024107.77108.85106.15106.61106.61-2.24%1,974,535
Oct 28, 2024109.82110.45108.98109.05109.050.13%1,727,274
Oct 25, 2024111.70112.11108.88108.91108.91-2.28%1,873,838
Oct 24, 2024110.80111.98110.80111.45111.450.70%2,609,351
Oct 23, 2024110.00110.71109.33110.68110.680.83%3,753,576
Oct 22, 2024109.22110.30108.73109.77109.77-0.38%3,016,551
Oct 21, 2024112.20113.13109.96110.19110.19-1.95%2,111,352
Oct 18, 2024111.91113.03110.60112.38112.380.56%2,336,240
Oct 17, 2024112.00112.93110.54111.75111.75-3.40%3,863,365
Oct 16, 2024114.42115.89114.26115.68115.681.21%2,110,864
Oct 15, 2024113.13115.33112.85114.30114.302.03%2,866,009
Oct 14, 2024110.45112.43110.14112.03112.031.10%1,276,296
Oct 11, 2024110.57111.00109.73110.81110.810.79%1,243,338
Oct 10, 2024110.06112.04109.67109.94109.94-1.37%2,047,438
Oct 9, 2024111.41111.85110.55111.47111.47-0.56%2,749,709
Oct 8, 2024111.68112.27110.79112.10112.100.81%2,073,228
Oct 7, 2024110.57111.58110.06111.20111.20-0.25%2,351,200
Oct 4, 2024112.03112.03110.46111.48111.48-2.46%3,314,710
Oct 3, 2024115.64115.64113.15114.29114.29-1.29%2,655,482
Oct 2, 2024117.98119.56113.80115.78115.78-2.80%5,299,948
Oct 1, 2024119.20119.35117.50119.11119.110.40%1,421,318
Sep 30, 2024117.00118.80116.27118.63118.631.73%2,340,211
Sep 27, 2024115.86117.39115.68116.61116.611.59%2,269,829
Sep 26, 2024116.54116.82114.48114.78114.78-1.69%3,574,941
Sep 25, 2024117.38117.87116.22116.75116.75-0.54%1,777,660
Sep 24, 2024116.18117.99116.00117.38117.380.44%1,441,789
Sep 23, 2024116.00116.93115.18116.86116.861.33%2,874,891
Sep 20, 2024114.44115.70114.22115.33115.330.14%4,667,807
Sep 19, 2024117.23118.21114.37115.17115.17-2.22%2,387,979
Sep 18, 2024119.62119.65117.50117.78117.78-1.47%2,236,612
Sep 17, 2024120.00120.58119.09119.54119.54-0.59%1,384,273
Sep 16, 2024119.39120.92118.96120.25120.251.18%1,434,015
Sep 13, 2024117.88119.07116.91118.85118.85-0.18%1,703,501
Sep 12, 2024120.00120.25117.61119.07117.52-0.89%2,210,212
Sep 11, 2024118.90120.31117.31120.14118.580.17%2,582,361
Sep 10, 2024118.01120.11117.66119.94118.382.04%3,262,567
Sep 9, 2024115.88117.81115.51117.54116.011.22%3,438,653
Sep 6, 2024113.93116.45113.74116.12114.611.98%3,016,398
Sep 5, 2024114.77114.77113.13113.87112.390.04%2,057,132
Sep 4, 2024113.88115.04112.81113.83112.350.42%1,986,100
Sep 3, 2024111.73114.32111.04113.35111.881.19%3,110,163
Aug 30, 2024112.03112.83111.23112.02110.560.30%3,511,077
Aug 29, 2024112.84112.84110.61111.68110.23-1.59%1,818,070
Aug 28, 2024113.49114.30112.93113.49112.02-0.04%1,549,712
Aug 27, 2024112.22113.64112.22113.54112.060.50%1,536,562
Aug 26, 2024112.80113.89112.58112.98111.510.53%1,088,798
Aug 23, 2024109.92112.65109.75112.38110.922.64%1,194,333
Aug 22, 2024109.34109.53108.50109.49108.07-0.06%1,491,215
Aug 21, 2024109.81110.17108.73109.56108.14-0.38%1,452,215
Aug 20, 2024109.38110.00108.87109.98108.550.44%1,434,792
Aug 19, 2024109.84110.53109.17109.50108.08-0.31%1,542,460
Aug 16, 2024109.13109.98108.67109.84108.410.61%1,563,762
Aug 15, 2024110.05110.09108.43109.17107.75-0.94%2,018,622
Aug 14, 2024110.35111.04109.81110.21108.78-0.13%1,684,668
Aug 13, 2024111.18111.35109.90110.35108.92-0.34%1,504,758
Aug 12, 2024110.26110.84109.05110.73109.290.08%2,585,410
Aug 9, 2024111.23111.44109.53110.64109.20-0.23%2,017,668
Aug 8, 2024110.23111.37109.72110.90109.46-0.33%2,215,399
Aug 7, 2024112.30113.94110.94111.27109.82-1.50%2,186,544
Aug 6, 2024110.50114.12110.21112.97111.501.99%3,113,599
Aug 5, 2024114.50115.75110.64110.77109.33-3.85%3,694,993
Aug 2, 2024113.45115.64113.10115.21113.712.60%2,633,025
Aug 1, 2024110.82112.34110.35112.29110.832.01%2,233,141
Jul 31, 2024108.90110.87108.49110.08108.650.60%2,598,812
Jul 30, 2024108.50109.70108.15109.42108.001.19%1,595,749
Jul 29, 2024107.37108.69106.21108.13106.730.57%2,155,819
Jul 26, 2024106.01107.56105.82107.52106.121.89%1,631,832
Jul 25, 2024106.25109.24105.07105.53104.160.06%2,458,603
Jul 24, 2024104.52106.27103.87105.47104.101.13%2,311,225
Jul 23, 2024103.79105.35103.28104.29102.940.34%3,479,949
Jul 22, 2024105.09105.50103.70103.94102.59-1.08%1,731,196
Jul 19, 2024105.53105.86103.72105.08103.710.04%3,313,683
Jul 18, 2024105.00107.45103.89105.04103.68-0.56%2,733,789
Jul 17, 2024104.09105.66103.93105.63104.261.67%2,166,754
Jul 16, 2024104.02104.40102.69103.90102.550.76%1,712,379
Jul 15, 2024103.33103.76102.32103.12101.78-0.42%2,865,723
Jul 12, 2024102.60104.45102.60103.55102.201.18%1,963,860
Jul 11, 202499.58102.5099.00102.34101.014.64%2,363,523
Jul 10, 202498.0098.1096.6097.8096.530.76%2,282,888
Jul 9, 202496.4397.1295.4497.0695.800.46%2,084,806
Jul 8, 202496.2796.8695.8996.6295.360.57%1,784,127
Jul 5, 202496.3096.7595.2096.0794.82-0.61%1,245,139
Jul 3, 202496.0797.2195.4996.6695.401.44%1,085,397
Jul 2, 202496.3796.5595.0295.2994.05-0.72%2,099,851