Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
95.39
-0.19 (-0.20%)
At close: Sep 12, 2025, 4:00 PM EDT
96.25
+0.86 (0.90%)
After-hours: Sep 12, 2025, 7:48 PM EDT
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 95.33 | 95.91 | 95.00 | 95.39 | 95.39 | -0.20% | 2,897,520 |
| Sep 11, 2025 | 94.07 | 95.75 | 93.69 | 95.58 | 95.58 | 1.65% | 2,838,989 |
| Sep 10, 2025 | 94.02 | 94.76 | 93.65 | 94.03 | 94.03 | -0.50% | 2,614,574 |
| Sep 9, 2025 | 94.08 | 94.63 | 93.11 | 94.50 | 94.50 | 0.66% | 8,185,987 |
| Sep 8, 2025 | 93.04 | 94.01 | 91.30 | 93.88 | 93.88 | -2.36% | 9,020,472 |
| Sep 5, 2025 | 96.57 | 96.93 | 95.56 | 96.15 | 96.15 | 0.72% | 5,239,399 |
| Sep 4, 2025 | 97.84 | 97.84 | 94.90 | 95.46 | 95.46 | -1.66% | 3,967,540 |
| Sep 3, 2025 | 97.95 | 99.52 | 96.91 | 97.07 | 97.07 | -1.05% | 3,401,780 |
| Sep 2, 2025 | 98.17 | 99.82 | 97.62 | 98.10 | 98.10 | -1.05% | 4,349,969 |
| Aug 29, 2025 | 97.86 | 99.25 | 97.86 | 99.14 | 99.14 | 1.43% | 3,263,087 |
| Aug 28, 2025 | 100.13 | 100.18 | 97.52 | 97.74 | 97.74 | -2.41% | 3,276,684 |
| Aug 27, 2025 | 101.70 | 102.19 | 100.15 | 100.15 | 100.15 | -1.22% | 3,804,159 |
| Aug 26, 2025 | 100.99 | 101.83 | 99.00 | 101.39 | 101.39 | -1.53% | 4,864,611 |
| Aug 25, 2025 | 103.81 | 104.08 | 102.93 | 102.97 | 102.97 | -0.79% | 1,565,565 |
| Aug 22, 2025 | 103.14 | 104.61 | 102.99 | 103.79 | 103.79 | 0.96% | 2,387,787 |
| Aug 21, 2025 | 102.53 | 103.31 | 102.20 | 102.80 | 102.80 | -0.06% | 1,897,936 |
| Aug 20, 2025 | 103.34 | 103.56 | 102.43 | 102.86 | 102.86 | 0.43% | 4,009,177 |
| Aug 19, 2025 | 101.66 | 102.58 | 101.11 | 102.42 | 102.42 | 1.86% | 2,798,770 |
| Aug 18, 2025 | 101.85 | 102.30 | 100.13 | 100.55 | 100.55 | -1.12% | 2,682,682 |
| Aug 15, 2025 | 101.28 | 102.66 | 100.86 | 101.69 | 101.69 | 0.63% | 2,849,877 |
| Aug 14, 2025 | 101.34 | 101.43 | 99.75 | 101.05 | 101.05 | -0.76% | 2,249,150 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.26 | 101.82 | 101.82 | -0.50% | 3,751,739 |
| Aug 12, 2025 | 103.66 | 104.64 | 101.28 | 102.33 | 102.33 | -1.40% | 6,153,320 |
| Aug 11, 2025 | 104.08 | 104.64 | 103.26 | 103.78 | 103.78 | -0.69% | 2,492,538 |
| Aug 8, 2025 | 106.32 | 106.68 | 104.23 | 104.50 | 104.50 | -1.61% | 1,964,562 |
| Aug 7, 2025 | 105.47 | 106.63 | 104.28 | 106.21 | 106.21 | 0.87% | 2,285,251 |
| Aug 6, 2025 | 105.23 | 106.64 | 105.07 | 105.29 | 105.29 | 0.33% | 2,064,411 |
| Aug 5, 2025 | 107.04 | 107.12 | 104.69 | 104.94 | 104.94 | -2.10% | 2,534,375 |
| Aug 4, 2025 | 106.76 | 107.89 | 106.15 | 107.19 | 107.19 | 0.29% | 2,977,167 |
| Aug 1, 2025 | 107.08 | 112.75 | 106.10 | 106.88 | 106.88 | 1.70% | 3,429,550 |
| Jul 31, 2025 | 105.95 | 107.12 | 104.76 | 105.09 | 105.09 | -1.76% | 4,962,605 |
| Jul 30, 2025 | 108.12 | 109.37 | 106.04 | 106.97 | 106.97 | -2.16% | 4,169,191 |
| Jul 29, 2025 | 109.29 | 110.14 | 107.35 | 109.33 | 109.33 | 0.49% | 3,494,945 |
| Jul 28, 2025 | 110.88 | 111.43 | 108.53 | 108.80 | 108.80 | -2.40% | 4,044,244 |
| Jul 25, 2025 | 113.80 | 113.80 | 110.48 | 111.48 | 111.48 | -2.13% | 3,420,686 |
| Jul 24, 2025 | 112.97 | 115.76 | 112.41 | 113.91 | 113.91 | 3.81% | 6,095,833 |
| Jul 23, 2025 | 109.66 | 110.70 | 109.20 | 109.73 | 109.73 | -0.47% | 4,709,212 |
| Jul 22, 2025 | 106.91 | 110.49 | 106.47 | 110.25 | 110.25 | 3.62% | 3,734,928 |
| Jul 21, 2025 | 105.85 | 106.85 | 105.51 | 106.40 | 106.40 | 1.20% | 2,576,662 |
| Jul 18, 2025 | 104.40 | 105.54 | 104.19 | 105.14 | 105.14 | 0.86% | 5,210,615 |
| Jul 17, 2025 | 103.72 | 104.58 | 103.30 | 104.24 | 104.24 | 0.43% | 2,061,656 |
| Jul 16, 2025 | 102.22 | 103.80 | 102.00 | 103.79 | 103.79 | 1.80% | 1,580,361 |
| Jul 15, 2025 | 103.17 | 103.24 | 101.46 | 101.95 | 101.95 | -1.25% | 1,969,844 |
| Jul 14, 2025 | 102.47 | 103.44 | 101.86 | 103.24 | 103.24 | 0.47% | 2,649,777 |
| Jul 11, 2025 | 103.29 | 103.75 | 102.07 | 102.76 | 102.76 | -1.16% | 1,804,492 |
| Jul 10, 2025 | 103.40 | 104.46 | 102.40 | 103.97 | 103.97 | 0.54% | 2,712,397 |
| Jul 9, 2025 | 102.50 | 103.49 | 101.21 | 103.41 | 103.41 | 0.81% | 1,952,613 |
| Jul 8, 2025 | 100.76 | 102.82 | 100.76 | 102.58 | 102.58 | 0.72% | 2,209,810 |
| Jul 7, 2025 | 102.87 | 103.11 | 101.07 | 101.85 | 101.85 | -1.04% | 2,110,422 |
| Jul 3, 2025 | 102.61 | 103.14 | 101.07 | 102.92 | 102.92 | -0.24% | 1,246,284 |