Crown Castle Inc. (CCI)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	102.46	102.94	101.41	101.82	101.82	-1.33%	2,324,397
Jun 24, 2025	102.43	103.71	101.03	103.19	103.19	0.64%	4,688,577
Jun 23, 2025	100.63	103.02	100.32	102.53	102.53	2.35%	5,335,823
Jun 20, 2025	99.36	100.59	99.16	100.18	100.18	0.80%	5,035,153
Jun 18, 2025	99.01	99.67	98.03	99.38	99.38	0.58%	3,549,386
Jun 17, 2025	99.03	99.52	98.14	98.81	98.81	-0.19%	1,881,204
Jun 16, 2025	98.24	100.38	97.90	99.00	99.00	0.62%	4,456,727
Jun 13, 2025	98.74	99.68	98.07	98.39	98.39	-1.64%	2,301,129
Jun 12, 2025	99.72	100.28	99.34	100.03	98.96	0.60%	2,803,818
Jun 11, 2025	99.70	100.42	98.74	99.43	98.37	-0.46%	3,617,284
Jun 10, 2025	100.18	100.44	98.93	99.89	98.82	0.88%	3,863,537
Jun 9, 2025	98.65	99.62	97.89	99.02	97.96	0.07%	2,643,218
Jun 6, 2025	99.64	100.35	98.66	98.95	97.89	-1.33%	2,805,497
Jun 5, 2025	100.63	100.76	99.81	100.28	99.21	0.05%	2,989,797
Jun 4, 2025	100.00	100.93	99.18	100.23	99.16	0.37%	3,852,490
Jun 3, 2025	99.46	100.01	98.43	99.86	98.79	-0.03%	2,867,415
Jun 2, 2025	99.85	100.00	98.49	99.89	98.82	-0.46%	2,935,603
May 30, 2025	100.08	100.77	99.51	100.35	99.28	-	5,068,739
May 29, 2025	99.17	100.36	98.57	100.35	99.28	0.71%	1,811,286
May 28, 2025	100.42	100.56	98.93	99.64	98.58	-0.91%	1,901,683
May 27, 2025	100.10	101.08	99.94	100.55	99.48	0.39%	2,094,821
May 23, 2025	100.63	101.16	99.42	100.16	99.09	0.24%	1,853,081
May 22, 2025	101.80	101.89	99.10	99.92	98.85	-1.58%	2,992,795
May 21, 2025	102.83	103.13	101.39	101.52	100.44	-1.36%	3,019,162
May 20, 2025	102.21	103.25	101.79	102.92	101.82	-0.06%	1,902,480
May 19, 2025	102.04	103.10	101.23	102.98	101.88	0.65%	1,579,909
May 16, 2025	101.14	102.35	100.79	102.32	101.23	1.54%	2,966,801
May 15, 2025	99.15	100.84	98.81	100.77	99.69	2.59%	2,455,281
May 14, 2025	98.05	98.39	97.07	98.23	97.18	-0.09%	2,967,923
May 13, 2025	100.96	101.30	97.73	98.32	97.27	-2.15%	3,157,841
May 12, 2025	102.82	102.82	99.67	100.48	99.41	-4.30%	3,494,705
May 9, 2025	103.57	105.54	102.97	105.00	103.88	1.67%	3,043,459
May 8, 2025	104.55	105.08	103.19	103.28	102.18	-1.40%	2,933,576
May 7, 2025	105.56	106.96	104.04	104.75	103.63	-1.57%	5,265,222
May 6, 2025	106.77	107.27	105.93	106.42	105.28	-0.52%	2,818,041
May 5, 2025	107.46	107.65	105.82	106.98	105.84	0.10%	2,708,682
May 2, 2025	106.80	107.30	105.88	106.87	105.73	0.54%	3,524,692
May 1, 2025	105.99	106.84	104.39	106.30	105.16	0.51%	3,154,646
Apr 30, 2025	104.95	106.07	103.93	105.76	104.63	1.99%	3,934,785
Apr 29, 2025	100.83	104.56	100.45	103.70	102.59	2.75%	2,401,887
Apr 28, 2025	99.91	101.11	99.59	100.92	99.84	0.73%	2,756,804
Apr 25, 2025	100.60	100.97	99.20	100.19	99.12	-0.56%	1,716,745
Apr 24, 2025	102.83	102.96	100.72	100.75	99.67	-1.50%	3,691,279
Apr 23, 2025	103.47	103.47	100.65	102.28	101.19	-2.00%	2,368,448
Apr 22, 2025	102.91	105.26	102.78	104.37	103.26	2.19%	2,276,373
Apr 21, 2025	103.16	104.22	100.79	102.13	101.04	-1.41%	2,793,678
Apr 17, 2025	101.40	104.32	101.40	103.59	102.48	2.31%	1,860,194
Apr 16, 2025	101.65	102.55	100.59	101.25	100.17	0.74%	2,261,891
Apr 15, 2025	99.98	101.56	99.28	100.51	99.44	0.67%	2,615,119
Apr 14, 2025	96.67	100.11	95.75	99.84	98.77	3.28%	2,927,827

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.