Skip to main content
logo
Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
92.32
-2.26 (-2.39%)
At close: Oct 29, 2025, 4:00 PM EDT
92.70
+0.38 (0.41%)
After-hours: Oct 29, 2025, 7:32 PM EDT

Crown Castle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202594.2495.3292.2792.3292.32-2.39%4,008,010
Oct 28, 202594.0095.0090.0794.5894.58-3.09%10,161,406
Oct 27, 202597.9198.3697.1197.6097.60-0.90%2,369,659
Oct 24, 202598.6599.2197.5198.4998.490.22%2,108,899
Oct 23, 2025100.00100.5095.3498.2798.270.58%3,984,311
Oct 22, 202598.5299.3497.6197.7097.70-0.96%2,637,597
Oct 21, 202598.38100.1298.0698.6598.65-0.22%1,804,889
Oct 20, 202597.1398.9296.9598.8798.871.43%2,378,367
Oct 17, 202598.2998.5396.5097.4897.48-0.59%2,654,774
Oct 16, 202597.7199.4797.6098.0698.06-2,172,590
Oct 15, 202596.9798.5296.9498.0698.060.79%1,984,436
Oct 14, 202596.1897.6395.9897.2997.291.24%2,361,443
Oct 13, 202596.2097.2795.2996.1096.10-1.52%2,626,530
Oct 10, 202597.5097.8195.5297.5897.580.99%2,703,827
Oct 9, 202596.9897.3596.1296.6296.620.21%1,895,024
Oct 8, 202594.8396.5094.6396.4296.421.35%4,330,275
Oct 7, 202594.2195.1593.2895.1495.141.22%3,420,428
Oct 6, 202594.7194.9393.8193.9993.99-1.53%1,656,404
Oct 3, 202595.3097.0595.1495.4595.45-0.01%2,359,468
Oct 2, 202595.9596.4294.8295.4695.46-0.26%2,149,599
Oct 1, 202596.9597.1995.0695.7195.71-0.81%3,328,724
Sep 30, 202596.4497.2695.7496.4996.490.31%3,696,060
Sep 29, 202595.5496.8294.8596.1996.190.92%4,540,205
Sep 26, 202593.9695.5293.9695.3195.311.42%2,786,081
Sep 25, 202594.1695.3293.7193.9893.980.29%2,579,511
Sep 24, 202594.1894.5693.4093.7193.71-0.68%2,133,545
Sep 23, 202594.4495.0594.1294.3594.350.07%1,924,945
Sep 22, 202594.2194.7193.6194.2894.280.73%3,935,956
Sep 19, 202592.9994.3292.3993.6093.600.69%5,261,533
Sep 18, 202594.0094.3992.6092.9692.96-1.94%2,717,244
Sep 17, 202593.6196.3893.5294.8094.801.31%3,476,808
Sep 16, 202593.4094.2893.3993.5793.57-2,549,708
Sep 15, 202595.0095.2492.2793.5793.57-1.91%4,768,940
Sep 12, 202595.3395.9195.0095.3994.32-0.20%2,930,038
Sep 11, 202594.0795.7593.6995.5894.511.65%2,838,989
Sep 10, 202594.0294.7693.6594.0392.97-0.50%2,614,574
Sep 9, 202594.0894.6393.1194.5093.440.66%8,185,987
Sep 8, 202593.0494.0191.3093.8892.83-2.36%9,020,472
Sep 5, 202596.5796.9395.5696.1595.070.72%5,239,399
Sep 4, 202597.8497.8494.9095.4694.39-1.66%3,967,540
Sep 3, 202597.9599.5296.9197.0795.98-1.05%3,401,780
Sep 2, 202598.1799.8297.6298.1097.00-1.05%4,349,969
Aug 29, 202597.8699.2597.8699.1498.031.43%3,263,087
Aug 28, 2025100.13100.1897.5297.7496.64-2.41%3,276,684
Aug 27, 2025101.70102.19100.15100.1599.03-1.22%3,804,159
Aug 26, 2025100.99101.8399.00101.39100.25-1.53%4,864,611
Aug 25, 2025103.81104.08102.93102.97101.81-0.79%1,565,565
Aug 22, 2025103.14104.61102.99103.79102.630.96%2,387,787
Aug 21, 2025102.53103.31102.20102.80101.65-0.06%1,897,936
Aug 20, 2025103.34103.56102.43102.86101.710.43%4,009,177