NYSE - Delayed Quote USD

Crown Castle Inc. (CCI)

94.21 -1.23 (-1.29%)
At close: April 25 at 4:00 PM EDT
94.80 +0.59 (+0.63%)
After hours: April 25 at 7:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 94.81 95.07 93.64 94.21 94.21 3,334,100
Apr 24, 2024 94.47 95.66 93.79 95.44 95.44 2,968,200
Apr 23, 2024 95.09 96.30 94.77 95.47 95.47 2,484,500
Apr 22, 2024 95.00 95.31 93.76 95.08 95.08 3,280,300
Apr 19, 2024 94.37 95.56 93.80 95.20 95.20 5,055,400
Apr 18, 2024 95.69 96.48 92.48 94.37 94.37 4,938,200
Apr 17, 2024 94.40 94.70 92.81 93.05 93.05 3,985,800
Apr 16, 2024 95.00 95.07 93.37 93.96 93.96 4,055,200
Apr 15, 2024 96.72 97.44 95.05 95.65 95.65 2,954,900
Apr 12, 2024 96.99 97.16 96.23 96.71 96.71 2,690,100
Apr 11, 2024 98.53 98.65 96.78 97.08 97.08 3,495,900
Apr 10, 2024 99.82 100.18 96.61 97.70 97.70 2,932,100
Apr 9, 2024 100.92 102.03 100.59 102.00 102.00 2,106,600
Apr 8, 2024 101.00 101.30 100.07 100.19 100.19 2,416,200
Apr 5, 2024 100.58 101.63 100.16 100.78 100.78 2,585,600
Apr 4, 2024 102.99 103.51 100.89 101.31 101.31 2,009,500
Apr 3, 2024 102.32 102.63 100.85 102.17 102.17 2,691,300
Apr 2, 2024 103.44 103.76 102.80 102.85 102.85 2,721,500
Apr 1, 2024 105.57 105.69 103.76 104.26 104.26 2,108,100
Mar 28, 2024 105.90 106.52 105.25 105.83 105.83 2,074,200
Mar 27, 2024 102.95 105.72 102.81 105.59 105.59 2,595,600
Mar 26, 2024 103.39 103.39 101.93 101.93 101.93 2,538,700
Mar 25, 2024 102.87 104.12 102.62 103.52 103.52 2,533,800
Mar 22, 2024 103.81 103.93 102.52 102.80 102.80 1,814,500
Mar 21, 2024 105.09 105.44 103.44 103.66 103.66 3,337,900
Mar 20, 2024 103.61 104.77 103.15 104.52 104.52 2,428,300
Mar 19, 2024 104.50 105.09 103.91 104.56 104.56 2,622,100
Mar 18, 2024 105.44 105.75 104.11 104.35 104.35 3,478,900
Mar 15, 2024 105.00 106.34 104.87 105.77 105.77 3,214,800
Mar 14, 2024 1.57 Dividend
Mar 14, 2024 107.41 108.24 104.61 106.19 106.19 2,736,900
Mar 13, 2024 110.97 111.79 109.87 110.09 108.52 1,881,000
Mar 12, 2024 111.75 112.36 109.76 110.97 109.39 1,597,400
Mar 11, 2024 112.15 113.24 111.47 112.26 110.66 1,749,100
Mar 8, 2024 112.66 114.00 112.22 112.92 111.31 3,379,100
Mar 7, 2024 112.62 112.85 110.85 111.61 110.02 2,145,100
Mar 6, 2024 112.50 112.50 110.58 112.07 110.48 2,117,900
Mar 5, 2024 112.41 114.75 111.21 111.57 109.98 2,375,900
Mar 4, 2024 111.00 113.22 110.84 112.80 111.20 2,371,200
Mar 1, 2024 109.56 111.22 108.09 111.06 109.48 2,603,400
Feb 29, 2024 109.46 110.87 109.05 109.94 108.38 4,368,400
Feb 28, 2024 105.51 109.20 105.42 108.57 107.03 2,787,900
Feb 27, 2024 106.39 107.11 104.19 105.64 104.14 3,389,200
Feb 26, 2024 108.26 108.78 105.37 105.93 104.42 2,898,800
Feb 23, 2024 108.06 109.28 107.19 108.69 107.14 1,709,200
Feb 22, 2024 107.69 108.09 106.24 107.97 106.44 3,478,100
Feb 21, 2024 109.26 109.26 106.96 107.69 106.16 3,170,500
Feb 20, 2024 108.20 110.43 107.48 108.92 107.37 4,592,600
Feb 16, 2024 106.47 108.29 105.90 108.22 106.68 2,949,700
Feb 15, 2024 106.72 108.55 106.44 107.99 106.45 2,273,700
Feb 14, 2024 105.39 106.42 104.84 105.80 104.30 2,313,500
Feb 13, 2024 105.28 105.91 103.40 105.23 103.73 2,992,100
Feb 12, 2024 108.50 109.08 107.99 108.19 106.65 1,860,600
Feb 9, 2024 107.21 108.53 106.76 108.40 106.86 2,641,000
Feb 8, 2024 106.30 107.51 105.98 107.50 105.97 3,003,400
Feb 7, 2024 107.92 108.00 106.66 106.87 105.35 2,436,800
Feb 6, 2024 105.44 107.84 105.01 107.66 106.13 3,061,000
Feb 5, 2024 106.86 107.18 104.95 105.59 104.09 2,965,200
Feb 2, 2024 109.44 109.77 105.94 108.32 106.78 3,629,900
Feb 1, 2024 107.97 111.11 107.82 111.06 109.48 2,388,200
Jan 31, 2024 108.04 110.72 107.24 108.25 106.71 2,645,400
Jan 30, 2024 108.52 108.82 107.57 107.98 106.44 2,471,200
Jan 29, 2024 108.46 109.07 106.90 108.95 107.40 2,416,400
Jan 26, 2024 110.77 111.17 108.36 108.60 107.06 2,424,900
Jan 25, 2024 108.97 111.11 107.71 110.81 109.23 3,736,100
Jan 24, 2024 108.48 108.97 105.33 105.56 104.06 3,217,400
Jan 23, 2024 109.01 110.11 107.82 107.95 106.42 2,410,000
Jan 22, 2024 108.41 110.10 107.99 108.76 107.21 2,457,900
Jan 19, 2024 108.55 108.94 106.88 107.97 106.44 4,177,200
Jan 18, 2024 108.61 109.73 107.39 107.79 106.26 3,975,200
Jan 17, 2024 109.16 110.92 107.35 108.50 106.96 4,237,800
Jan 16, 2024 112.00 112.81 110.57 110.83 109.25 5,121,300
Jan 12, 2024 113.86 114.51 112.63 112.71 111.11 1,943,700
Jan 11, 2024 112.92 113.29 111.59 112.72 111.12 2,771,900
Jan 10, 2024 113.44 114.28 113.02 113.41 111.80 2,471,400
Jan 9, 2024 113.86 114.45 113.15 113.76 112.14 2,174,300
Jan 8, 2024 113.12 115.52 112.51 114.76 113.13 2,620,300
Jan 5, 2024 113.00 114.87 112.68 113.77 112.15 2,650,300
Jan 4, 2024 113.27 115.01 112.82 114.00 112.38 2,293,100
Jan 3, 2024 115.48 115.95 113.47 113.49 111.88 2,027,600
Jan 2, 2024 114.53 117.03 114.34 116.62 114.96 2,231,200
Dec 29, 2023 115.03 116.06 114.36 115.19 113.55 2,353,800
Dec 28, 2023 115.91 116.75 115.41 116.11 114.46 1,410,600
Dec 27, 2023 115.72 116.40 114.99 116.09 114.44 1,442,400
Dec 26, 2023 115.00 115.97 114.44 115.59 113.95 1,554,000
Dec 22, 2023 115.17 116.32 114.40 114.83 113.20 1,412,700
Dec 21, 2023 115.43 116.55 113.34 114.60 112.97 4,991,700
Dec 20, 2023 115.02 116.47 114.05 114.41 112.78 5,141,800
Dec 19, 2023 112.85 114.70 112.56 113.99 112.37 4,647,600
Dec 18, 2023 112.81 114.08 112.27 112.42 110.82 4,618,400
Dec 15, 2023 114.29 114.29 111.68 112.84 111.24 8,435,400
Dec 14, 2023 1.57 Dividend
Dec 14, 2023 117.00 117.66 113.53 114.55 112.92 7,682,500
Dec 13, 2023 114.15 117.15 112.76 116.76 113.56 4,295,500
Dec 12, 2023 114.30 114.48 113.27 113.97 110.84 3,241,500
Dec 11, 2023 115.65 115.96 114.10 114.52 111.38 3,642,200
Dec 8, 2023 118.25 119.17 114.49 116.07 112.89 4,390,800
Dec 7, 2023 117.36 119.12 117.01 117.64 114.41 3,794,700
Dec 6, 2023 118.42 118.99 117.01 117.09 113.88 6,380,500
Dec 5, 2023 119.48 119.50 117.69 117.95 114.71 3,329,000
Dec 4, 2023 118.15 118.88 116.63 118.43 115.18 4,712,500
Dec 1, 2023 117.33 118.84 115.60 118.57 115.32 4,672,300
Nov 30, 2023 116.00 117.58 115.56 117.28 114.06 5,697,100
Nov 29, 2023 112.21 116.36 112.19 115.98 112.80 7,393,100
Nov 28, 2023 106.89 111.73 106.89 111.13 108.08 5,348,600
Nov 27, 2023 107.89 109.03 106.87 107.15 104.21 6,304,300
Nov 24, 2023 103.07 103.84 101.88 103.58 100.74 1,193,500
Nov 22, 2023 104.87 104.87 102.64 103.10 100.27 2,080,300
Nov 21, 2023 104.30 105.03 103.41 103.60 100.76 2,275,300
Nov 20, 2023 103.50 104.59 102.87 104.43 101.57 2,991,300
Nov 17, 2023 104.80 104.80 103.11 103.92 101.07 2,512,700
Nov 16, 2023 103.77 104.52 103.22 104.12 101.26 2,745,600
Nov 15, 2023 100.77 103.90 100.77 103.26 100.43 3,400,300
Nov 14, 2023 98.74 102.48 98.51 101.37 98.59 4,946,000
Nov 13, 2023 95.21 95.84 93.90 95.54 92.92 4,142,600
Nov 10, 2023 96.51 96.68 93.73 95.64 93.02 1,974,200
Nov 9, 2023 96.90 97.16 95.11 95.62 93.00 2,584,200
Nov 8, 2023 96.87 97.17 95.89 96.68 94.03 2,126,500
Nov 7, 2023 97.17 97.56 96.41 96.56 93.91 2,398,500
Nov 6, 2023 97.99 98.42 96.84 97.13 94.47 2,988,200
Nov 3, 2023 99.00 101.11 98.32 98.40 95.70 4,020,100
Nov 2, 2023 94.02 98.33 94.02 97.55 94.87 3,558,100
Nov 1, 2023 92.99 93.37 91.55 92.43 89.89 3,834,000
Oct 31, 2023 91.03 93.21 90.81 92.98 90.43 3,604,700
Oct 30, 2023 90.16 91.00 88.61 90.18 87.71 3,595,900
Oct 27, 2023 91.44 91.44 89.01 89.87 87.40 2,992,600
Oct 26, 2023 87.64 92.10 87.38 91.47 88.96 3,848,000
Oct 25, 2023 87.30 87.76 86.49 87.26 84.87 3,373,600
Oct 24, 2023 86.85 88.26 86.85 88.12 85.70 3,024,100
Oct 23, 2023 85.29 87.74 84.72 86.61 84.23 4,355,300
Oct 20, 2023 86.06 87.73 85.92 86.14 83.78 4,481,800
Oct 19, 2023 88.04 88.91 85.00 85.89 83.53 8,487,000
Oct 18, 2023 93.24 93.60 90.66 90.93 88.44 5,802,700
Oct 17, 2023 94.00 94.88 92.84 93.40 90.84 3,651,700
Oct 16, 2023 93.90 95.22 93.17 94.58 91.99 5,127,300
Oct 13, 2023 94.86 95.34 94.17 94.54 91.95 3,092,600
Oct 12, 2023 94.46 94.81 93.30 94.31 91.72 2,609,300
Oct 11, 2023 93.51 94.67 92.57 94.54 91.95 3,445,700
Oct 10, 2023 92.86 93.71 92.56 93.11 90.56 2,378,300
Oct 9, 2023 90.74 93.51 90.74 93.18 90.62 3,308,700
Oct 6, 2023 88.80 91.48 88.11 91.18 88.68 2,938,100
Oct 5, 2023 88.98 90.24 88.37 89.81 87.35 4,258,300
Oct 4, 2023 88.74 90.00 87.97 89.27 86.82 3,589,800
Oct 3, 2023 90.40 90.96 88.05 88.44 86.01 3,376,100
Oct 2, 2023 91.69 92.19 90.51 90.93 88.44 3,216,600
Sep 29, 2023 93.54 93.84 91.50 92.03 89.51 4,198,100
Sep 28, 2023 90.30 92.41 90.14 92.08 89.55 3,610,300
Sep 27, 2023 91.11 91.40 88.77 89.70 87.24 4,427,600
Sep 26, 2023 91.21 92.06 90.81 91.08 88.58 3,789,800
Sep 25, 2023 91.30 92.48 90.81 92.31 89.78 4,303,900
Sep 22, 2023 93.50 93.50 91.62 91.98 89.46 3,532,500
Sep 21, 2023 96.30 96.62 92.86 92.90 90.35 4,574,300
Sep 20, 2023 97.59 97.99 96.54 96.74 94.09 3,676,500
Sep 19, 2023 97.16 97.56 96.22 96.97 94.31 3,014,800
Sep 18, 2023 98.57 99.41 97.48 97.53 94.85 3,292,000
Sep 15, 2023 98.24 99.52 97.82 98.41 95.71 4,574,400
Sep 14, 2023 1.57 Dividend
Sep 14, 2023 95.79 98.80 95.73 98.63 95.92 2,835,900
Sep 13, 2023 98.51 98.51 96.73 97.44 93.25 3,423,800
Sep 12, 2023 98.12 98.27 95.95 97.95 93.73 2,542,600
Sep 11, 2023 99.25 99.74 98.22 98.53 94.29 2,486,100
Sep 8, 2023 100.37 100.40 99.16 99.24 94.97 2,987,900
Sep 7, 2023 98.75 100.36 98.75 100.07 95.76 3,779,700
Sep 6, 2023 99.79 100.07 98.33 99.00 94.74 2,276,000
Sep 5, 2023 99.77 100.91 99.55 99.99 95.69 3,143,500
Sep 1, 2023 101.00 101.14 99.31 99.77 95.47 1,719,800
Aug 31, 2023 101.37 101.60 99.99 100.50 96.17 4,362,300
Aug 30, 2023 101.06 101.29 100.04 100.82 96.48 2,863,600
Aug 29, 2023 100.14 101.44 99.58 100.60 96.27 3,346,800
Aug 28, 2023 99.97 100.70 99.74 99.87 95.57 2,192,500
Aug 25, 2023 99.66 100.57 99.00 99.70 95.41 2,243,300
Aug 24, 2023 100.04 101.09 98.92 99.56 95.27 2,393,800
Aug 23, 2023 99.46 100.01 98.84 99.50 95.22 3,766,100
Aug 22, 2023 99.33 99.57 98.10 98.71 94.46 2,147,000
Aug 21, 2023 100.06 100.06 97.94 99.24 94.97 2,966,000
Aug 18, 2023 99.06 100.83 98.84 100.23 95.92 2,458,000
Aug 17, 2023 100.04 101.38 99.65 99.79 95.49 3,445,400
Aug 16, 2023 102.90 102.90 99.15 99.85 95.55 2,989,300
Aug 15, 2023 102.20 103.16 101.60 102.69 98.27 1,875,200
Aug 14, 2023 104.06 104.28 102.86 103.12 98.68 2,581,900
Aug 11, 2023 104.28 104.96 104.05 104.41 99.92 2,692,100
Aug 10, 2023 103.80 105.36 103.80 104.69 100.18 3,246,600
Aug 9, 2023 103.70 105.03 103.49 104.63 100.13 2,592,800
Aug 8, 2023 103.00 104.28 102.20 104.04 99.56 2,125,200
Aug 7, 2023 103.92 104.35 103.07 103.85 99.38 1,851,200
Aug 4, 2023 104.56 105.81 103.19 103.81 99.34 2,176,600
Aug 3, 2023 106.69 106.96 104.22 104.93 100.41 2,293,900
Aug 2, 2023 107.77 107.90 105.43 107.00 102.39 3,166,900
Aug 1, 2023 108.50 109.22 107.69 108.25 103.59 3,941,700
Jul 31, 2023 109.12 109.89 107.95 108.29 103.63 3,862,200
Jul 28, 2023 110.96 111.31 108.81 108.94 104.25 2,817,300
Jul 27, 2023 113.33 114.67 109.97 110.10 105.36 3,880,700
Jul 26, 2023 111.00 113.21 110.79 112.46 107.62 3,503,900
Jul 25, 2023 111.66 111.80 110.05 110.53 105.77 3,893,900
Jul 24, 2023 107.88 111.63 107.19 111.47 106.67 4,448,500
Jul 21, 2023 107.30 108.50 106.04 107.28 102.66 4,881,700
Jul 20, 2023 107.48 109.98 103.22 107.50 102.87 8,369,700
Jul 19, 2023 112.72 114.86 112.38 113.50 108.61 2,957,400
Jul 18, 2023 110.28 112.63 109.06 110.56 105.80 3,589,100
Jul 17, 2023 115.00 115.54 109.27 109.99 105.26 3,993,600
Jul 14, 2023 115.02 116.03 114.22 115.65 110.67 1,989,700
Jul 13, 2023 115.59 115.77 114.31 115.37 110.40 3,427,800
Jul 12, 2023 117.59 118.31 116.22 116.44 111.43 2,073,300
Jul 11, 2023 115.11 115.99 114.50 115.94 110.95 1,979,100
Jul 10, 2023 114.78 115.58 114.25 115.15 110.19 1,775,000
Jul 7, 2023 115.56 116.81 115.31 115.53 110.56 1,919,200
Jul 6, 2023 116.67 117.54 115.85 116.68 111.66 2,051,400
Jul 5, 2023 115.30 118.08 114.91 117.87 112.80 2,260,300
Jul 3, 2023 113.89 116.06 113.38 115.47 110.50 1,154,000
Jun 30, 2023 114.99 115.34 112.38 113.94 109.03 3,494,800
Jun 29, 2023 112.86 114.09 112.16 114.08 109.17 2,825,000
Jun 28, 2023 111.22 113.62 109.55 113.58 108.69 5,070,300
Jun 27, 2023 111.20 112.07 110.25 111.36 106.57 4,194,500
Jun 26, 2023 109.05 111.07 108.35 110.79 106.02 5,610,700
Jun 23, 2023 109.70 111.45 109.00 109.44 104.73 8,885,700
Jun 22, 2023 111.65 111.65 107.62 109.65 104.93 5,884,100
Jun 21, 2023 111.80 112.55 110.63 112.16 107.33 1,835,900
Jun 20, 2023 114.12 114.40 112.24 112.45 107.61 2,341,600
Jun 16, 2023 115.71 117.00 114.42 114.61 109.68 3,983,600
Jun 15, 2023 114.42 117.21 113.95 116.89 111.86 1,984,800
Jun 14, 2023 1.57 Dividend
Jun 14, 2023 114.59 115.67 113.66 114.41 109.48 1,618,600
Jun 13, 2023 115.00 115.88 113.96 115.60 109.13 3,235,800
Jun 12, 2023 114.63 115.32 113.30 115.16 108.71 1,956,500
Jun 9, 2023 115.84 115.84 112.42 113.96 107.58 1,921,400
Jun 8, 2023 114.26 115.74 113.39 115.56 109.09 2,690,300
Jun 7, 2023 113.49 115.05 112.01 114.91 108.47 1,782,600
Jun 6, 2023 113.12 113.68 111.09 112.99 106.66 1,853,900
Jun 5, 2023 114.33 115.19 112.70 112.80 106.48 1,992,100
Jun 2, 2023 113.61 114.66 113.19 114.00 107.62 3,240,000
Jun 1, 2023 112.93 113.64 112.06 112.16 105.88 2,534,600
May 31, 2023 111.74 113.58 111.00 113.21 106.87 8,181,000
May 30, 2023 112.67 114.93 111.62 112.21 105.93 2,130,800
May 26, 2023 112.58 112.66 111.14 111.76 105.50 2,119,300
May 25, 2023 111.01 113.46 110.22 112.26 105.97 3,581,700
May 24, 2023 113.11 113.74 110.83 110.92 104.71 1,793,300
May 23, 2023 114.61 115.75 112.86 112.96 106.63 2,140,300
May 22, 2023 113.53 115.95 113.36 115.06 108.62 1,816,600
May 19, 2023 114.53 114.93 112.79 113.08 106.75 1,371,800
May 18, 2023 114.03 114.55 112.51 113.99 107.61 2,628,300
May 17, 2023 111.79 114.60 111.39 114.45 108.04 2,528,800
May 16, 2023 113.90 114.19 111.35 111.45 105.21 1,880,900
May 15, 2023 116.93 117.45 113.38 113.90 107.52 2,422,200
May 12, 2023 116.78 117.62 115.49 116.69 110.15 2,336,200
May 11, 2023 117.97 118.52 115.26 116.69 110.15 2,053,500
May 10, 2023 117.82 119.60 117.79 118.95 112.29 2,139,800
May 9, 2023 115.62 117.46 114.43 117.05 110.49 1,782,700
May 8, 2023 117.95 118.83 115.67 116.37 109.85 1,854,500
May 5, 2023 118.11 119.20 117.14 118.50 111.86 2,382,300
May 4, 2023 117.98 119.34 116.76 117.60 111.01 2,870,600
May 3, 2023 118.94 120.37 117.58 117.86 111.26 2,398,900
May 2, 2023 122.11 122.97 117.96 118.52 111.88 2,437,900
May 1, 2023 122.69 123.31 121.47 122.04 115.21 2,061,000
Apr 28, 2023 122.75 123.79 121.65 123.09 116.20 2,241,400
Apr 27, 2023 120.23 123.42 120.23 122.97 116.08 2,133,100
Apr 26, 2023 122.00 123.00 119.82 120.14 113.41 1,976,500

Related Tickers

AMT American Tower Corporation
172.90
-0.26%
 
SBAC SBA Communications Corporation
197.93
-0.54%
 
DLR Digital Realty Trust, Inc.
141.49
+0.63%
 
EQIX Equinix, Inc.
738.35
-2.44%
 
IRM Iron Mountain Incorporated
77.26
-1.19%
 
EPR EPR Properties
41.12
-0.10%
 
OUT OUTFRONT Media Inc.
15.34
-0.71%
 
UNIT Uniti Group Inc.
5.60
-2.01%
 
WY Weyerhaeuser Company
31.46
-0.25%
 
LAND Gladstone Land Corporation
12.64
-0.47%