Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	89.01	91.44	88.52	91.23	91.23	2.21%	2,659,027
Feb 19, 2025	89.25	89.83	89.01	89.26	89.26	-0.06%	1,646,952
Feb 18, 2025	87.87	90.21	87.75	89.31	89.31	1.53%	4,455,756
Feb 14, 2025	89.28	90.50	87.96	87.96	87.96	-2.13%	3,411,729
Feb 13, 2025	90.06	90.63	89.66	89.87	89.87	0.16%	2,445,565
Feb 12, 2025	89.73	90.46	88.86	89.73	89.73	-1.63%	2,077,996
Feb 11, 2025	89.42	91.31	89.38	91.22	91.22	1.73%	1,769,409
Feb 10, 2025	89.80	90.07	88.70	89.67	89.67	0.18%	1,875,552
Feb 7, 2025	90.15	90.39	88.97	89.51	89.51	-0.81%	1,532,628
Feb 6, 2025	90.25	90.43	89.40	90.24	90.24	0.43%	1,741,714
Feb 5, 2025	89.83	90.26	88.54	89.85	89.85	1.47%	1,570,780
Feb 4, 2025	88.70	89.24	87.90	88.55	88.55	-0.87%	1,732,475
Feb 3, 2025	88.99	90.04	87.92	89.33	89.33	0.06%	2,125,756
Jan 31, 2025	88.84	90.02	88.60	89.28	89.28	0.28%	2,567,725
Jan 30, 2025	89.01	89.66	88.10	89.03	89.03	1.30%	2,704,568
Jan 29, 2025	89.34	89.82	87.56	87.89	87.89	-2.07%	2,644,277
Jan 28, 2025	91.97	92.26	89.36	89.75	89.75	-2.90%	2,251,267
Jan 27, 2025	91.05	93.30	90.55	92.43	92.43	4.45%	4,198,573
Jan 24, 2025	88.58	89.26	88.03	88.49	88.49	-0.17%	1,714,642
Jan 23, 2025	88.07	88.76	87.10	88.64	88.64	0.24%	2,284,393
Jan 22, 2025	89.87	90.23	88.20	88.43	88.43	-2.50%	3,213,860
Jan 21, 2025	91.47	92.71	90.57	90.70	90.70	-0.40%	4,255,083
Jan 17, 2025	91.13	91.64	90.73	91.06	91.06	0.45%	4,990,908
Jan 16, 2025	86.68	90.74	86.68	90.65	90.65	4.63%	4,297,815
Jan 15, 2025	88.77	89.10	86.41	86.64	86.64	-0.03%	3,054,095
Jan 14, 2025	85.73	87.31	85.60	86.67	86.67	1.10%	2,557,936
Jan 13, 2025	84.46	85.82	84.25	85.73	85.73	1.66%	4,525,924
Jan 10, 2025	86.11	86.36	84.20	84.33	84.33	-3.62%	4,120,805
Jan 8, 2025	87.15	87.53	85.96	87.50	87.50	0.05%	3,431,502
Jan 7, 2025	88.52	89.05	87.26	87.46	87.46	-1.22%	2,891,730
Jan 6, 2025	89.70	89.70	88.26	88.54	88.54	-1.61%	2,427,583
Jan 3, 2025	89.25	90.27	88.65	89.99	89.99	0.82%	2,108,319
Jan 2, 2025	90.77	90.91	89.10	89.26	89.26	-1.65%	2,464,351
Dec 31, 2024	90.00	91.39	89.59	90.76	90.76	1.09%	3,087,257
Dec 30, 2024	90.68	90.73	88.92	89.78	89.78	-0.86%	2,356,881
Dec 27, 2024	90.75	92.02	90.37	90.56	90.56	-0.64%	2,915,341
Dec 26, 2024	90.51	91.21	90.31	91.14	91.14	0.15%	2,271,181
Dec 24, 2024	90.22	91.32	89.90	91.00	91.00	0.28%	1,323,886
Dec 23, 2024	90.22	91.06	89.49	90.75	90.75	0.10%	3,638,488
Dec 20, 2024	90.47	91.81	89.64	90.66	90.66	-0.08%	8,378,449
Dec 19, 2024	92.05	92.77	90.69	90.73	90.73	-2.34%	7,923,677
Dec 18, 2024	94.50	95.54	92.77	92.90	92.90	-2.09%	6,212,736
Dec 17, 2024	95.90	97.07	94.78	94.88	94.88	-0.88%	5,386,862
Dec 16, 2024	96.91	97.71	95.57	95.72	95.72	-1.43%	8,087,962
Dec 13, 2024	96.55	97.76	96.51	97.11	97.11	-1.68%	3,698,427
Dec 12, 2024	99.10	99.81	98.67	98.77	97.20	-0.41%	3,351,722
Dec 11, 2024	100.35	101.13	98.88	99.18	97.61	-1.37%	2,749,868
Dec 10, 2024	100.90	102.15	100.17	100.56	98.97	-1.41%	3,232,759
Dec 9, 2024	101.55	102.77	101.47	102.00	100.38	0.15%	4,257,096
Dec 6, 2024	103.94	104.00	101.40	101.85	100.24	-1.42%	2,965,187
Dec 5, 2024	102.80	103.64	102.78	103.32	101.68	-0.13%	2,284,798
Dec 4, 2024	104.44	105.15	102.85	103.45	101.81	-1.18%	3,404,048
Dec 3, 2024	105.35	105.82	104.66	104.69	103.03	-0.60%	1,938,512
Dec 2, 2024	106.15	106.24	104.91	105.32	103.65	-0.88%	2,514,905
Nov 29, 2024	106.64	107.32	106.16	106.25	104.57	-0.42%	1,838,391
Nov 27, 2024	106.88	107.50	106.66	106.70	105.01	0.38%	1,977,283
Nov 26, 2024	105.71	106.85	105.12	106.30	104.61	0.21%	2,914,041
Nov 25, 2024	106.25	107.39	105.68	106.08	104.40	0.61%	4,158,154
Nov 22, 2024	105.31	105.80	104.92	105.44	103.77	0.90%	1,541,972
Nov 21, 2024	104.16	105.01	103.38	104.50	102.84	0.12%	1,456,021
Nov 20, 2024	104.20	104.82	103.69	104.37	102.72	-0.10%	6,769,344
Nov 19, 2024	104.48	105.27	103.48	104.47	102.81	-0.11%	2,254,679
Nov 18, 2024	103.00	104.77	102.92	104.59	102.93	0.76%	1,580,619
Nov 15, 2024	102.80	104.16	102.71	103.80	102.15	0.86%	2,293,374
Nov 14, 2024	102.32	103.92	101.89	102.92	101.29	0.16%	2,404,236
Nov 13, 2024	103.51	104.16	102.06	102.76	101.13	0.50%	2,316,683
Nov 12, 2024	103.27	103.62	101.52	102.25	100.63	-1.78%	1,928,980
Nov 11, 2024	104.60	106.12	103.91	104.10	102.45	-1.65%	1,576,711
Nov 8, 2024	104.96	106.20	104.35	105.85	104.17	1.57%	1,606,701
Nov 7, 2024	104.12	105.18	103.41	104.21	102.56	0.72%	2,634,843
Nov 6, 2024	106.14	107.02	102.07	103.47	101.83	-4.81%	3,666,320
Nov 5, 2024	107.47	109.07	107.11	108.70	106.98	0.31%	2,142,464
Nov 4, 2024	107.49	108.44	107.05	108.36	106.64	1.67%	1,975,557
Nov 1, 2024	108.04	108.40	106.42	106.58	104.89	-0.85%	1,815,682
Oct 31, 2024	106.95	108.97	106.75	107.49	105.79	-0.30%	1,702,728
Oct 30, 2024	107.00	108.75	107.00	107.81	106.10	1.13%	2,234,321
Oct 29, 2024	107.77	108.85	106.15	106.61	104.92	-2.24%	1,974,535
Oct 28, 2024	109.82	110.45	108.98	109.05	107.32	0.13%	1,727,274
Oct 25, 2024	111.70	112.11	108.88	108.91	107.18	-2.28%	1,873,838
Oct 24, 2024	110.80	111.98	110.80	111.45	109.68	0.70%	2,609,351
Oct 23, 2024	110.00	110.71	109.33	110.68	108.93	0.83%	3,753,576
Oct 22, 2024	109.22	110.30	108.73	109.77	108.03	-0.38%	3,016,551
Oct 21, 2024	112.20	113.13	109.96	110.19	108.44	-1.95%	2,111,352
Oct 18, 2024	111.91	113.03	110.60	112.38	110.60	0.56%	2,336,240
Oct 17, 2024	112.00	112.93	110.54	111.75	109.98	-3.40%	3,863,365
Oct 16, 2024	114.42	115.89	114.26	115.68	113.85	1.21%	2,110,864
Oct 15, 2024	113.13	115.33	112.85	114.30	112.49	2.03%	2,866,009
Oct 14, 2024	110.45	112.43	110.14	112.03	110.25	1.10%	1,276,296
Oct 11, 2024	110.57	111.00	109.73	110.81	109.05	0.79%	1,243,338
Oct 10, 2024	110.06	112.04	109.67	109.94	108.20	-1.37%	2,047,438
Oct 9, 2024	111.41	111.85	110.55	111.47	109.70	-0.56%	2,749,709
Oct 8, 2024	111.68	112.27	110.79	112.10	110.32	0.81%	2,073,228
Oct 7, 2024	110.57	111.58	110.06	111.20	109.44	-0.25%	2,351,200
Oct 4, 2024	112.03	112.03	110.46	111.48	109.71	-2.46%	3,314,710
Oct 3, 2024	115.64	115.64	113.15	114.29	112.48	-1.29%	2,655,482
Oct 2, 2024	117.98	119.56	113.80	115.78	113.94	-2.80%	5,299,948
Oct 1, 2024	119.20	119.35	117.50	119.11	117.22	0.40%	1,421,318
Sep 30, 2024	117.00	118.80	116.27	118.63	116.75	1.73%	2,340,211
Sep 27, 2024	115.86	117.39	115.68	116.61	114.76	1.59%	2,269,829
Sep 26, 2024	116.54	116.82	114.48	114.78	112.96	-1.69%	3,574,941