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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 100.00 | 100.93 | 99.18 | 100.23 | 100.23 | 0.37% | 3,852,490 |
Jun 3, 2025 | 99.46 | 100.01 | 98.43 | 99.86 | 99.86 | -0.03% | 2,867,415 |
Jun 2, 2025 | 99.85 | 100.00 | 98.49 | 99.89 | 99.89 | -0.46% | 2,935,603 |
May 30, 2025 | 100.08 | 100.77 | 99.51 | 100.35 | 100.35 | - | 5,068,739 |
May 29, 2025 | 99.17 | 100.36 | 98.57 | 100.35 | 100.35 | 0.71% | 1,811,286 |
May 28, 2025 | 100.42 | 100.56 | 98.93 | 99.64 | 99.64 | -0.91% | 1,901,683 |
May 27, 2025 | 100.10 | 101.08 | 99.94 | 100.55 | 100.55 | 0.39% | 2,094,821 |
May 23, 2025 | 100.63 | 101.16 | 99.42 | 100.16 | 100.16 | 0.24% | 1,853,081 |
May 22, 2025 | 101.80 | 101.89 | 99.10 | 99.92 | 99.92 | -1.58% | 2,992,795 |
May 21, 2025 | 102.83 | 103.13 | 101.39 | 101.52 | 101.52 | -1.36% | 3,019,162 |
May 20, 2025 | 102.21 | 103.25 | 101.79 | 102.92 | 102.92 | -0.06% | 1,902,480 |
May 19, 2025 | 102.04 | 103.10 | 101.23 | 102.98 | 102.98 | 0.65% | 1,579,909 |
May 16, 2025 | 101.14 | 102.35 | 100.79 | 102.32 | 102.32 | 1.54% | 2,966,801 |
May 15, 2025 | 99.15 | 100.84 | 98.81 | 100.77 | 100.77 | 2.59% | 2,455,281 |
May 14, 2025 | 98.05 | 98.39 | 97.07 | 98.23 | 98.23 | -0.09% | 2,967,923 |
May 13, 2025 | 100.96 | 101.30 | 97.73 | 98.32 | 98.32 | -2.15% | 3,157,841 |
May 12, 2025 | 102.82 | 102.82 | 99.67 | 100.48 | 100.48 | -4.30% | 3,494,705 |
May 9, 2025 | 103.57 | 105.54 | 102.97 | 105.00 | 105.00 | 1.67% | 3,043,459 |
May 8, 2025 | 104.55 | 105.08 | 103.19 | 103.28 | 103.28 | -1.40% | 2,933,576 |
May 7, 2025 | 105.56 | 106.96 | 104.04 | 104.75 | 104.75 | -1.57% | 5,265,222 |
May 6, 2025 | 106.77 | 107.27 | 105.93 | 106.42 | 106.42 | -0.52% | 2,818,041 |
May 5, 2025 | 107.46 | 107.65 | 105.82 | 106.98 | 106.98 | 0.10% | 2,708,682 |
May 2, 2025 | 106.80 | 107.30 | 105.88 | 106.87 | 106.87 | 0.54% | 3,524,692 |
May 1, 2025 | 105.99 | 106.84 | 104.39 | 106.30 | 106.30 | 0.51% | 3,154,646 |
Apr 30, 2025 | 104.95 | 106.07 | 103.93 | 105.76 | 105.76 | 1.99% | 3,934,785 |
Apr 29, 2025 | 100.83 | 104.56 | 100.45 | 103.70 | 103.70 | 2.75% | 2,401,887 |
Apr 28, 2025 | 99.91 | 101.11 | 99.59 | 100.92 | 100.92 | 0.73% | 2,756,804 |
Apr 25, 2025 | 100.60 | 100.97 | 99.20 | 100.19 | 100.19 | -0.56% | 1,716,745 |
Apr 24, 2025 | 102.83 | 102.96 | 100.72 | 100.75 | 100.75 | -1.50% | 3,691,279 |
Apr 23, 2025 | 103.47 | 103.47 | 100.65 | 102.28 | 102.28 | -2.00% | 2,368,448 |
Apr 22, 2025 | 102.91 | 105.26 | 102.78 | 104.37 | 104.37 | 2.19% | 2,276,373 |
Apr 21, 2025 | 103.16 | 104.22 | 100.79 | 102.13 | 102.13 | -1.41% | 2,793,678 |
Apr 17, 2025 | 101.40 | 104.32 | 101.40 | 103.59 | 103.59 | 2.31% | 1,860,194 |
Apr 16, 2025 | 101.65 | 102.55 | 100.59 | 101.25 | 101.25 | 0.74% | 2,261,891 |
Apr 15, 2025 | 99.98 | 101.56 | 99.28 | 100.51 | 100.51 | 0.67% | 2,615,119 |
Apr 14, 2025 | 96.67 | 100.11 | 95.75 | 99.84 | 99.84 | 3.28% | 2,927,827 |
Apr 11, 2025 | 95.24 | 96.92 | 93.38 | 96.67 | 96.67 | 1.59% | 3,419,524 |
Apr 10, 2025 | 95.54 | 98.15 | 93.75 | 95.16 | 95.16 | -0.40% | 4,907,693 |
Apr 9, 2025 | 93.84 | 96.55 | 91.18 | 95.54 | 95.54 | 0.75% | 6,752,823 |
Apr 8, 2025 | 99.51 | 99.51 | 93.85 | 94.83 | 94.83 | -3.44% | 4,335,749 |
Apr 7, 2025 | 98.94 | 100.67 | 95.65 | 98.21 | 98.21 | -2.74% | 4,560,563 |
Apr 4, 2025 | 108.68 | 109.00 | 100.80 | 100.98 | 100.98 | -5.68% | 4,773,191 |
Apr 3, 2025 | 105.91 | 109.08 | 105.04 | 107.06 | 107.06 | 3.13% | 4,681,613 |
Apr 2, 2025 | 105.00 | 105.06 | 103.47 | 103.81 | 103.81 | -0.76% | 2,045,126 |
Apr 1, 2025 | 105.00 | 105.00 | 103.80 | 104.61 | 104.61 | 0.36% | 2,476,351 |
Mar 31, 2025 | 104.66 | 105.79 | 103.36 | 104.23 | 104.23 | 0.61% | 4,198,169 |
Mar 28, 2025 | 103.30 | 103.95 | 102.30 | 103.60 | 103.60 | 0.98% | 2,689,846 |
Mar 27, 2025 | 101.62 | 103.62 | 101.11 | 102.59 | 102.59 | 1.48% | 3,196,875 |
Mar 26, 2025 | 100.40 | 101.67 | 99.86 | 101.09 | 101.09 | 0.64% | 2,785,914 |
Mar 25, 2025 | 101.52 | 101.59 | 97.63 | 100.45 | 100.45 | -3.70% | 6,703,131 |