Advertisement
U.S. markets open in 1 hour 47 minutes

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed Price. Currency in USD
105.59+3.66 (+3.59%)
At close: 04:00PM EDT
105.84 +0.25 (+0.24%)
Pre-Market: 07:10AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024102.95105.72102.81105.59105.592,595,300
Mar 26, 2024103.39103.39101.93101.93101.932,538,700
Mar 25, 2024102.87104.12102.62103.52103.522,533,800
Mar 22, 2024103.81103.93102.52102.80102.801,814,500
Mar 21, 2024105.09105.44103.44103.66103.663,337,900
Mar 20, 2024103.61104.77103.15104.52104.522,428,300
Mar 19, 2024104.50105.09103.91104.56104.562,622,100
Mar 18, 2024105.44105.75104.11104.35104.353,478,900
Mar 15, 2024105.00106.34104.87105.77105.773,214,800
Mar 14, 2024107.41108.24104.61106.19106.192,736,900
Mar 14, 20241.565 Dividend
Mar 13, 2024110.97111.79109.87110.09108.521,881,000
Mar 12, 2024111.75112.36109.76110.97109.391,597,400
Mar 11, 2024112.15113.24111.47112.26110.661,749,100
Mar 08, 2024112.66114.00112.22112.92111.313,379,100
Mar 07, 2024112.62112.85110.85111.61110.022,145,100
Mar 06, 2024112.50112.50110.58112.07110.482,117,900
Mar 05, 2024112.41114.75111.21111.57109.982,375,900
Mar 04, 2024111.00113.22110.84112.80111.202,371,200
Mar 01, 2024109.56111.22108.09111.06109.482,603,400
Feb 29, 2024109.46110.87109.05109.94108.384,368,400
Feb 28, 2024105.51109.20105.42108.57107.032,787,900
Feb 27, 2024106.39107.11104.19105.64104.143,389,200
Feb 26, 2024108.26108.78105.37105.93104.422,898,800
Feb 23, 2024108.06109.28107.19108.69107.141,709,200
Feb 22, 2024107.69108.09106.24107.97106.443,478,100
Feb 21, 2024109.26109.26106.96107.69106.163,170,500
Feb 20, 2024108.20110.43107.48108.92107.374,592,600
Feb 16, 2024106.47108.29105.90108.22106.682,949,700
Feb 15, 2024106.72108.55106.44107.99106.452,273,700
Feb 14, 2024105.39106.42104.84105.80104.302,313,500
Feb 13, 2024105.28105.91103.40105.23103.732,992,100
Feb 12, 2024108.50109.08107.99108.19106.651,860,600
Feb 09, 2024107.21108.53106.76108.40106.862,641,000
Feb 08, 2024106.30107.51105.98107.50105.973,003,400
Feb 07, 2024107.92108.00106.66106.87105.352,436,800
Feb 06, 2024105.44107.84105.01107.66106.133,061,000
Feb 05, 2024106.86107.18104.95105.59104.092,965,200
Feb 02, 2024109.44109.77105.94108.32106.783,629,900
Feb 01, 2024107.97111.11107.82111.06109.482,388,200
Jan 31, 2024108.04110.72107.24108.25106.712,645,400
Jan 30, 2024108.52108.82107.57107.98106.442,471,200
Jan 29, 2024108.46109.07106.90108.95107.402,416,400
Jan 26, 2024110.77111.17108.36108.60107.062,424,900
Jan 25, 2024108.97111.11107.71110.81109.233,736,100
Jan 24, 2024108.48108.97105.33105.56104.063,217,400
Jan 23, 2024109.01110.11107.82107.95106.422,410,000
Jan 22, 2024108.41110.10107.99108.76107.212,457,900
Jan 19, 2024108.55108.94106.88107.97106.444,177,200
Jan 18, 2024108.61109.73107.39107.79106.263,975,200
Jan 17, 2024109.16110.92107.35108.50106.964,237,800
Jan 16, 2024112.00112.81110.57110.83109.255,121,300
Jan 12, 2024113.86114.51112.63112.71111.111,943,700
Jan 11, 2024112.92113.29111.59112.72111.122,771,900
Jan 10, 2024113.44114.28113.02113.41111.802,471,400
Jan 09, 2024113.86114.45113.15113.76112.142,174,300
Jan 08, 2024113.12115.52112.51114.76113.132,620,300
Jan 05, 2024113.00114.87112.68113.77112.152,650,300
Jan 04, 2024113.27115.01112.82114.00112.382,293,100
Jan 03, 2024115.48115.95113.47113.49111.882,027,600
Jan 02, 2024114.53117.03114.34116.62114.962,231,200
Dec 29, 2023115.03116.06114.36115.19113.552,353,800
Dec 28, 2023115.91116.75115.41116.11114.461,410,600
Dec 27, 2023115.72116.40114.99116.09114.441,442,400
Dec 26, 2023115.00115.97114.44115.59113.951,554,000
Dec 22, 2023115.17116.32114.40114.83113.201,412,700
Dec 21, 2023115.43116.55113.34114.60112.974,991,700
Dec 20, 2023115.02116.47114.05114.41112.785,141,800
Dec 19, 2023112.85114.70112.56113.99112.374,647,600
Dec 18, 2023112.81114.08112.27112.42110.824,618,400
Dec 15, 2023114.29114.29111.68112.84111.248,435,400
Dec 14, 2023117.00117.66113.53114.55112.927,682,500
Dec 14, 20231.565 Dividend
Dec 13, 2023114.15117.15112.76116.76113.564,295,500
Dec 12, 2023114.30114.48113.27113.97110.843,241,500
Dec 11, 2023115.65115.96114.10114.52111.383,642,200
Dec 08, 2023118.25119.17114.49116.07112.894,390,800
Dec 07, 2023117.36119.12117.01117.64114.413,794,700
Dec 06, 2023118.42118.99117.01117.09113.886,380,500
Dec 05, 2023119.48119.50117.69117.95114.713,329,000
Dec 04, 2023118.15118.88116.63118.43115.184,712,500
Dec 01, 2023117.33118.84115.60118.57115.324,672,300
Nov 30, 2023116.00117.58115.56117.28114.065,697,100
Nov 29, 2023112.21116.36112.19115.98112.807,393,100
Nov 28, 2023106.89111.73106.89111.13108.085,348,600
Nov 27, 2023107.89109.03106.87107.15104.216,304,300
Nov 24, 2023103.07103.84101.88103.58100.741,193,500
Nov 22, 2023104.87104.87102.64103.10100.272,080,300
Nov 21, 2023104.30105.03103.41103.60100.762,275,300
Nov 20, 2023103.50104.59102.87104.43101.572,991,300
Nov 17, 2023104.80104.80103.11103.92101.072,512,700
Nov 16, 2023103.77104.52103.22104.12101.262,745,600
Nov 15, 2023100.77103.90100.77103.26100.433,400,300
Nov 14, 202398.74102.4898.51101.3798.594,946,000
Nov 13, 202395.2195.8493.9095.5492.924,142,600
Nov 10, 202396.5196.6893.7395.6493.021,974,200
Nov 09, 202396.9097.1695.1195.6293.002,584,200
Nov 08, 202396.8797.1795.8996.6894.032,126,500
Nov 07, 202397.1797.5696.4196.5693.912,398,500
Nov 06, 202397.9998.4296.8497.1394.472,988,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...