Skip to main content
Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
116.61
+1.83 (1.59%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 2024115.86117.39115.68116.61116.611.59%2,266,887
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
Jul 1, 202496.9597.7695.6995.9894.73-1.76%2,230,503
Jun 28, 202497.9498.4797.0397.7096.430.32%9,395,095
Jun 27, 202496.1297.4195.9997.3996.121.52%2,728,387
Jun 26, 202495.0096.5294.6895.9394.680.29%3,409,316
Jun 25, 202497.0197.1395.5495.6594.41-1.83%1,681,646
Jun 24, 202496.3298.8496.1497.4396.160.96%2,706,260
Jun 21, 202496.9097.6895.4896.5095.250.09%3,620,392
Jun 20, 202494.9896.6894.4796.4195.161.12%2,868,120
Jun 18, 202496.3897.5095.2095.3494.10-1.04%3,006,801
Jun 17, 202497.9498.2096.2796.3495.09-2.79%2,595,090
Jun 14, 202497.6099.1497.4099.1097.81-0.73%2,013,641
Jun 13, 202499.92100.7098.9099.8397.000.16%3,202,988
Jun 12, 2024102.87103.2599.4299.6796.85-0.59%2,304,350
Jun 11, 2024101.31101.5499.94100.2697.420.41%3,052,470
Jun 10, 2024100.21100.5899.5199.8597.02-0.77%2,137,025
Jun 7, 2024100.00101.0099.26100.6297.77-1.00%2,324,829
Jun 6, 2024101.87102.32101.28101.6498.76-0.72%1,940,332
Jun 5, 2024103.26103.96102.16102.3899.48-1.20%1,961,128
Jun 4, 2024103.02104.23102.41103.62100.680.49%2,213,348
Jun 3, 2024102.99104.01102.45103.11100.190.60%2,892,142
May 31, 2024100.29102.7199.99102.5099.602.88%3,191,067
May 30, 202498.6199.7098.0999.6396.811.80%2,709,940
May 29, 202497.0198.2296.8597.8795.100.17%2,083,934
May 28, 202498.5199.4097.6797.7094.93-0.43%2,226,509
May 24, 202499.3399.3597.4198.1295.34-0.90%2,094,891
May 23, 202499.78100.1498.5199.0196.20-1.21%1,997,674
May 22, 2024100.45100.6399.73100.2297.38-0.53%1,974,617
May 21, 2024100.47100.9399.92100.7597.900.13%1,787,385
May 20, 2024102.30102.60100.44100.6297.77-2.21%2,814,877
May 17, 2024104.42104.42102.39102.8999.97-1.09%3,284,922
May 16, 2024102.75104.59102.75104.02101.070.48%3,030,397
May 15, 2024102.97103.84102.59103.52100.592.43%2,776,297
May 14, 2024101.12101.43100.23101.0698.201.02%1,854,270
May 13, 202499.76100.4799.49100.0497.210.53%2,901,996
May 10, 202499.88100.0398.9099.5196.69-0.37%3,087,193
May 9, 202497.82100.3997.6599.8897.052.64%3,209,192
May 8, 202495.4097.4695.1997.3194.551.21%2,574,902
May 7, 202496.9397.9095.6696.1593.430.24%3,120,169