Crown Castle Inc. CCI
NYSE · United States · Finance
$66.65-0.42 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66.65 | -0.63% | $67.50 | $68.00 | $66.13 | 3.87M |
| 2026-09-29 | $67.07 | -0.04% | $67.00 | $67.67 | $66.35 | 3.63M |
| 2026-09-28 | $67.10 | -1.09% | $67.68 | $67.82 | $66.17 | 3.16M |
| 2026-09-25 | $67.84 | +0.31% | $67.63 | $68.09 | $66.83 | 3.20M |
| 2026-09-24 | $67.63 | -3.70% | $70.23 | $70.40 | $67.54 | 4.60M |
| 2026-09-23 | $70.23 | -2.96% | $71.85 | $72.47 | $70.08 | 2.91M |
| 2026-09-22 | $72.37 | -1.16% | $73.29 | $74.11 | $72.22 | 3.14M |
| 2026-09-21 | $73.22 | +0.22% | $73.34 | $73.84 | $72.84 | 3.14M |
| 2026-09-18 | $73.06 | -0.92% | $73.49 | $73.94 | $72.47 | 7.11M |
| 2026-09-17 | $73.74 | +0.71% | $73.87 | $74.11 | $72.80 | 3.72M |
| 2026-09-16 | $73.22 | -0.04% | $73.25 | $74.85 | $72.92 | 4.24M |
| 2026-09-15 | $73.25 | -1.24% | $71.82 | $73.83 | $71.36 | 6.28M |
| 2026-09-14 | $74.17 | -1.92% | $74.99 | $75.42 | $73.11 | 3.09M |
| 2026-09-11 | $75.62 | +2.37% | $74.57 | $75.92 | $74.20 | 2.73M |
| 2026-09-10 | $73.87 | -1.74% | $74.99 | $75.62 | $73.40 | 3.23M |
| 2026-09-09 | $75.18 | -1.04% | $75.83 | $76.19 | $74.87 | 2.21M |
| 2026-09-08 | $75.97 | +0.18% | $75.31 | $77.60 | $74.98 | 3.15M |
| 2026-09-04 | $75.83 | -1.85% | $76.77 | $77.54 | $75.50 | 2.46M |
| 2026-09-03 | $77.26 | +2.49% | $76.00 | $77.75 | $75.76 | 2.64M |
| 2026-09-02 | $75.38 | -0.61% | $75.77 | $76.41 | $74.36 | 3.37M |
| 2026-09-01 | $75.84 | -0.39% | $76.34 | $77.11 | $75.39 | 2.48M |
| 2026-08-31 | $76.14 | 0.00% | $75.76 | $76.63 | $74.95 | 4.03M |
| 2026-08-28 | $76.14 | +1.48% | $75.46 | $76.58 | $75.00 | 1.94M |
| 2026-08-27 | $75.03 | -0.68% | $75.03 | $75.90 | $74.78 | 1.82M |
| 2026-08-26 | $75.54 | -0.98% | $76.54 | $77.00 | $75.23 | 1.95M |
| 2026-08-25 | $76.29 | -0.14% | $76.23 | $76.86 | $75.42 | 2.02M |
| 2026-08-24 | $76.40 | +1.18% | $75.51 | $76.75 | $75.42 | 2.39M |
| 2026-08-21 | $75.51 | +0.16% | $75.50 | $76.50 | $74.90 | 2.20M |
| 2026-08-20 | $75.39 | +0.99% | $76.15 | $76.22 | $74.75 | 2.53M |
| 2026-08-19 | $74.65 | +0.84% | $74.48 | $75.49 | $73.95 | 1.74M |
| 2026-08-18 | $74.03 | -0.55% | $75.70 | $75.89 | $73.91 | 2.30M |
| 2026-08-17 | $74.44 | -2.03% | $75.31 | $75.69 | $73.87 | 2.32M |
| 2026-08-14 | $75.98 | +0.33% | $75.84 | $76.29 | $75.51 | 2.24M |
| 2026-08-13 | $75.73 | +2.38% | $74.50 | $76.31 | $74.01 | 2.39M |
| 2026-08-12 | $73.97 | +0.45% | $73.60 | $74.60 | $73.29 | 2.56M |
| 2026-08-11 | $73.64 | +0.04% | $73.38 | $74.81 | $73.38 | 1.98M |
| 2026-08-10 | $73.61 | -2.62% | $75.13 | $75.31 | $73.47 | 2.02M |
| 2026-08-07 | $75.59 | +0.89% | $74.74 | $76.26 | $74.74 | 2.09M |
| 2026-08-06 | $74.92 | +1.46% | $75.03 | $76.48 | $73.52 | 5.72M |
| 2026-08-05 | $73.84 | -4.92% | $77.30 | $77.30 | $69.72 | 10.82M |
| 2026-08-04 | $77.66 | +1.20% | $75.59 | $78.31 | $75.10 | 4.05M |
| 2026-08-03 | $76.74 | +0.58% | $76.72 | $78.70 | $76.05 | 3.72M |
| 2026-07-31 | $76.30 | -0.27% | $76.18 | $76.50 | $74.84 | 5.01M |
| 2026-07-30 | $76.51 | -3.26% | $78.29 | $79.15 | $75.66 | 4.43M |
| 2026-07-29 | $79.09 | +4.41% | $76.96 | $79.95 | $75.64 | 6.98M |
| 2026-07-28 | $75.75 | +2.19% | $75.04 | $78.15 | $74.73 | 4.48M |
| 2026-07-27 | $74.13 | -1.03% | $74.74 | $75.20 | $73.52 | 4.97M |
| 2026-07-24 | $74.90 | +0.44% | $75.57 | $76.76 | $74.73 | 4.20M |
| 2026-07-23 | $74.57 | -3.78% | $77.78 | $78.24 | $73.78 | 8.12M |
| 2026-07-22 | $77.50 | +1.71% | $77.00 | $77.75 | $76.38 | 3.92M |
| 2026-07-21 | $76.20 | -2.53% | $77.87 | $78.10 | $76.04 | 3.83M |
| 2026-07-20 | $78.18 | -1.25% | $79.00 | $79.23 | $77.32 | 3.71M |
| 2026-07-17 | $79.17 | +0.56% | $80.05 | $80.69 | $78.63 | 2.93M |
| 2026-07-16 | $78.73 | -0.93% | $79.79 | $80.32 | $78.30 | 3.38M |
| 2026-07-15 | $79.47 | +0.53% | $79.10 | $80.76 | $78.69 | 3.51M |
| 2026-07-14 | $79.05 | -0.99% | $79.65 | $79.68 | $78.10 | 2.91M |
| 2026-07-13 | $79.84 | +0.23% | $80.36 | $80.82 | $79.74 | 3.28M |
| 2026-07-10 | $79.66 | +3.89% | $78.17 | $79.84 | $77.93 | 5.36M |
| 2026-07-09 | $76.68 | -0.29% | $76.22 | $77.37 | $75.86 | 3.55M |
| 2026-07-08 | $76.90 | -0.41% | $76.91 | $77.47 | $76.37 | 3.65M |
| 2026-07-07 | $77.22 | +3.07% | $75.81 | $78.00 | $75.81 | 4.37M |
| 2026-07-06 | $74.92 | -2.19% | $76.00 | $76.27 | $73.75 | 3.74M |
| 2026-07-02 | $76.60 | +0.09% | $77.68 | $78.92 | $76.39 | 4.06M |
| 2026-07-01 | $76.53 | +1.06% | $75.62 | $77.24 | $74.33 | 4.55M |
| 2026-06-30 | $75.73 | -3.69% | $78.03 | $79.18 | $75.39 | 6.13M |
| 2026-06-29 | $78.63 | -4.83% | $82.22 | $82.64 | $78.01 | 4.64M |
| 2026-06-26 | $82.62 | +3.89% | $80.37 | $82.75 | $80.02 | 6.12M |
| 2026-06-25 | $79.53 | -3.18% | $82.14 | $82.34 | $78.27 | 5.00M |
| 2026-06-24 | $82.14 | -2.60% | $84.24 | $84.53 | $81.02 | 6.33M |
| 2026-06-23 | $84.33 | +1.46% | $84.27 | $84.73 | $82.75 | 3.72M |
| 2026-06-22 | $83.12 | +1.30% | $81.43 | $84.36 | $81.21 | 4.76M |
| 2026-06-18 | $82.05 | -4.34% | $86.32 | $86.34 | $81.82 | 7.44M |
| 2026-06-17 | $85.77 | -2.68% | $87.50 | $88.06 | $85.43 | 3.94M |
| 2026-06-16 | $88.13 | -0.69% | $89.15 | $89.64 | $87.61 | 4.12M |
| 2026-06-15 | $88.74 | -3.71% | $91.00 | $91.40 | $87.99 | 5.85M |
| 2026-06-12 | $92.16 | +0.13% | $92.50 | $93.65 | $91.87 | 4.40M |
| 2026-06-11 | $92.04 | -1.43% | $93.25 | $93.63 | $91.43 | 4.06M |
| 2026-06-10 | $93.38 | +0.88% | $93.19 | $93.60 | $91.66 | 4.17M |
| 2026-06-09 | $92.57 | +0.85% | $92.23 | $93.65 | $91.31 | 4.35M |
| 2026-06-08 | $91.79 | -2.86% | $93.97 | $94.10 | $91.47 | 4.09M |
| 2026-06-05 | $94.49 | +0.75% | $93.90 | $95.07 | $93.63 | 5.48M |
| 2026-06-04 | $93.79 | +5.83% | $90.67 | $94.16 | $89.82 | 6.46M |
| 2026-06-03 | $88.62 | -1.45% | $89.17 | $91.46 | $88.60 | 4.46M |
| 2026-06-02 | $89.92 | -1.22% | $90.80 | $91.29 | $88.62 | 3.09M |
| 2026-06-01 | $91.03 | -0.51% | $90.53 | $91.24 | $89.94 | 3.74M |
| 2026-05-29 | $91.50 | +0.45% | $90.94 | $91.98 | $90.24 | 5.35M |
| 2026-05-28 | $91.09 | +0.24% | $90.96 | $92.22 | $90.62 | 3.28M |
| 2026-05-27 | $90.87 | +0.25% | $90.80 | $92.11 | $90.01 | 3.01M |
| 2026-05-26 | $90.64 | -0.90% | $91.47 | $92.26 | $90.58 | 3.55M |
| 2026-05-22 | $91.46 | -0.63% | $92.42 | $92.67 | $90.58 | 3.05M |