Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
72.76
-0.46 (-0.63%)
Sep 22, 2026, 2:32 PM EDT - Market open
Crown Castle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.29 | 74.11 | 72.22 | 73.28 | - | 0.08% | 887,387 |
| Sep 21, 2026 | 73.34 | 73.84 | 72.84 | 73.22 | 73.22 | 0.22% | 3,064,317 |
| Sep 18, 2026 | 73.49 | 73.94 | 72.47 | 73.06 | 73.06 | -0.92% | 6,543,191 |
| Sep 17, 2026 | 73.87 | 74.11 | 72.80 | 73.74 | 73.74 | 0.71% | 3,512,306 |
| Sep 16, 2026 | 73.25 | 74.85 | 72.92 | 73.22 | 73.22 | -0.04% | 4,064,427 |
| Sep 15, 2026 | 71.82 | 73.83 | 71.36 | 73.25 | 73.25 | 0.19% | 6,114,140 |
| Sep 14, 2026 | 74.99 | 75.42 | 73.11 | 74.17 | 73.11 | -1.92% | 3,065,944 |
| Sep 11, 2026 | 74.57 | 75.92 | 74.20 | 75.62 | 74.54 | 2.37% | 2,733,397 |
| Sep 10, 2026 | 74.99 | 75.62 | 73.40 | 73.87 | 72.81 | -1.74% | 3,229,580 |
| Sep 9, 2026 | 75.83 | 76.19 | 74.87 | 75.18 | 74.10 | -1.04% | 2,210,410 |
| Sep 8, 2026 | 75.31 | 77.60 | 74.98 | 75.97 | 74.88 | 0.18% | 3,154,545 |
| Sep 4, 2026 | 76.77 | 77.54 | 75.50 | 75.83 | 74.74 | -1.85% | 2,460,030 |
| Sep 3, 2026 | 76.00 | 77.75 | 75.76 | 77.26 | 76.15 | 2.49% | 2,637,484 |
| Sep 2, 2026 | 75.77 | 76.41 | 74.36 | 75.38 | 74.30 | -0.61% | 3,367,047 |
| Sep 1, 2026 | 76.34 | 77.11 | 75.39 | 75.84 | 74.75 | -0.39% | 2,483,840 |
| Aug 31, 2026 | 75.76 | 76.63 | 74.95 | 76.14 | 75.05 | - | 4,028,062 |
| Aug 28, 2026 | 75.46 | 76.58 | 75.00 | 76.14 | 75.05 | 1.48% | 1,935,053 |
| Aug 27, 2026 | 75.03 | 75.90 | 74.78 | 75.03 | 73.96 | -0.68% | 1,815,703 |
| Aug 26, 2026 | 76.54 | 77.00 | 75.23 | 75.54 | 74.46 | -0.98% | 1,952,579 |
| Aug 25, 2026 | 76.23 | 76.86 | 75.42 | 76.29 | 75.20 | -0.14% | 2,016,944 |
| Aug 24, 2026 | 75.51 | 76.75 | 75.42 | 76.40 | 75.31 | 1.18% | 2,392,207 |
| Aug 21, 2026 | 75.50 | 76.50 | 74.90 | 75.51 | 74.43 | 0.16% | 2,198,825 |
| Aug 20, 2026 | 76.15 | 76.22 | 74.75 | 75.39 | 74.31 | 0.99% | 2,527,411 |
| Aug 19, 2026 | 74.48 | 75.49 | 73.95 | 74.65 | 73.58 | 0.84% | 1,739,692 |
| Aug 18, 2026 | 75.70 | 75.89 | 73.91 | 74.03 | 72.97 | -0.55% | 2,302,251 |
| Aug 17, 2026 | 75.31 | 75.69 | 73.87 | 74.44 | 73.37 | -2.03% | 2,321,365 |
| Aug 14, 2026 | 75.84 | 76.29 | 75.51 | 75.98 | 74.89 | 0.33% | 2,239,609 |
| Aug 13, 2026 | 74.50 | 76.31 | 74.01 | 75.73 | 74.65 | 2.38% | 2,388,953 |
| Aug 12, 2026 | 73.60 | 74.60 | 73.29 | 73.97 | 72.91 | 0.45% | 2,558,490 |
| Aug 11, 2026 | 73.38 | 74.81 | 73.38 | 73.64 | 72.59 | 0.04% | 1,984,702 |
| Aug 10, 2026 | 75.13 | 75.31 | 73.47 | 73.61 | 72.56 | -2.62% | 2,023,364 |
| Aug 7, 2026 | 74.74 | 76.26 | 74.74 | 75.59 | 74.51 | 0.89% | 2,091,802 |
| Aug 6, 2026 | 75.03 | 76.48 | 73.52 | 74.92 | 73.85 | 1.46% | 5,715,823 |
| Aug 5, 2026 | 77.30 | 77.30 | 69.72 | 73.84 | 72.78 | -4.92% | 10,822,702 |
| Aug 4, 2026 | 75.59 | 78.31 | 75.10 | 77.66 | 76.55 | 1.20% | 4,050,481 |
| Aug 3, 2026 | 76.72 | 78.70 | 76.05 | 76.74 | 75.64 | 0.58% | 3,723,340 |
| Jul 31, 2026 | 76.18 | 76.50 | 74.84 | 76.30 | 75.21 | -0.27% | 5,007,794 |
| Jul 30, 2026 | 78.29 | 79.15 | 75.66 | 76.51 | 75.41 | -3.26% | 4,436,949 |
| Jul 29, 2026 | 76.96 | 79.95 | 75.64 | 79.09 | 77.96 | 4.41% | 6,981,896 |
| Jul 28, 2026 | 75.04 | 78.15 | 74.73 | 75.75 | 74.66 | 2.19% | 4,481,928 |
| Jul 27, 2026 | 74.74 | 75.20 | 73.52 | 74.13 | 73.07 | -1.03% | 4,966,764 |
| Jul 24, 2026 | 75.57 | 76.76 | 74.73 | 74.90 | 73.83 | 0.44% | 4,195,657 |
| Jul 23, 2026 | 77.78 | 78.24 | 73.78 | 74.57 | 73.50 | -3.78% | 8,116,155 |
| Jul 22, 2026 | 77.00 | 77.75 | 76.38 | 77.50 | 76.39 | 1.71% | 3,920,040 |
| Jul 21, 2026 | 77.87 | 78.10 | 76.04 | 76.20 | 75.11 | -2.53% | 3,829,164 |
| Jul 20, 2026 | 79.00 | 79.23 | 77.32 | 78.18 | 77.06 | -1.25% | 3,713,681 |
| Jul 17, 2026 | 80.05 | 80.69 | 78.63 | 79.17 | 78.04 | 0.56% | 2,934,240 |
| Jul 16, 2026 | 79.79 | 80.32 | 78.30 | 78.73 | 77.60 | -0.93% | 3,375,342 |
| Jul 15, 2026 | 79.10 | 80.76 | 78.69 | 79.47 | 78.33 | 0.53% | 3,512,915 |
| Jul 14, 2026 | 79.65 | 79.68 | 78.10 | 79.05 | 77.92 | -0.99% | 2,914,919 |