Dark

CCI
Crown Castle Inc.
stock NYSE

At Close

Dec 11, 2025 3:59:58 PM EST

91.84USD+1.324%(+1.20)2,022,843

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 9:17:30 AM EST

91.06USD+0.463%(+0.42)986

After-hours

Dec 11, 2025 4:04:30 PM EST

91.72USD-0.131%(-0.12)59,461

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	91.2800	92.3200	90.9400	91.8400	+1.324%	2,022,843	0.000%
2025-12-10	90.1800	92.1800	90.1400	90.6400	+0.488%	2,589,470	+1.324%
2025-12-09	91.0200	91.7600	89.8800	90.2000	-0.683%	2,514,479	+1.818%
2025-12-08	89.2100	91.0400	88.0600	90.8200	+1.725%	2,593,217	+1.123%
2025-12-05	88.5300	89.5000	88.2500	89.2800	+0.756%	2,706,407	+2.867%
2025-12-04	88.0900	89.0700	87.6300	88.6100	+0.317%	2,330,461	+3.645%
2025-12-03	88.5000	88.9000	87.1600	88.3300	+0.057%	2,507,333	+3.974%
2025-12-02	89.1800	89.6900	87.8850	88.2800	-0.249%	2,768,925	+4.033%
2025-12-01	89.8500	89.8500	87.8500	88.5000	-3.046%	4,164,525	+3.774%
2025-11-28	90.6600	91.3800	90.0100	91.2800	+0.806%	1,291,595	+0.613%
2025-11-26	89.4400	91.0000	89.2600	90.5500	+1.286%	2,768,630	+1.425%
2025-11-25	89.3800	90.4050	89.3600	89.4000	+0.427%	2,453,351	+2.729%
2025-11-24	89.8600	90.1950	88.1100	89.0200	-1.100%	3,947,520	+3.168%
2025-11-21	90.7000	91.2900	89.6300	90.0100	-0.122%	3,163,334	+2.033%
2025-11-20	90.8500	91.5900	89.1500	90.1200	-1.021%	2,639,496	+1.909%
2025-11-19	91.2300	91.4900	89.4720	91.0500	+0.011%	2,177,390	+0.868%
2025-11-18	90.4000	91.7950	90.1000	91.0400	+0.541%	2,443,226	+0.879%
2025-11-17	91.7000	91.7700	90.2000	90.5500	-1.233%	2,335,691	+1.425%
2025-11-14	91.4300	92.3000	90.3700	91.6800	+1.181%	3,279,494	+0.175%
2025-11-13	93.2100	93.2350	90.5150	90.6100	-3.267%	3,430,241	+1.357%
2025-11-12	93.7700	94.1000	92.5700	93.6700	-0.594%	2,451,206	-1.954%
2025-11-11	92.3200	94.4400	92.2150	94.2300	+2.614%	2,866,904	-2.536%
2025-11-10	88.7600	92.0750	88.7600	91.8300	+2.558%	4,615,195	+0.011%
2025-11-07	87.7100	89.6000	87.7100	89.5400	+1.970%	3,568,116	+2.569%
2025-11-06	89.5500	90.2800	87.7200	87.8100	-2.249%	2,568,243	+4.589%
2025-11-05	90.0000	90.5900	89.2800	89.8300	-0.543%	2,012,498	+2.238%
2025-11-04	90.0900	91.7900	89.6800	90.3200	+0.894%	2,808,675	+1.683%
2025-11-03	89.3700	89.5800	87.8200	89.5200	-0.776%	3,551,880	+2.592%
2025-10-31	90.6000	90.9200	89.9700	90.2200	-1.205%	2,582,194	+1.796%
2025-10-30	92.4400	94.0200	90.9000	91.3200	-1.083%	2,800,786	+0.569%
2025-10-29	94.2400	95.3200	92.2700	92.3200	-2.390%	4,055,869	-0.520%
2025-10-28	94.0000	95.0000	90.0650	94.5800	-3.094%	10,161,406	-2.897%
2025-10-27	97.9100	98.3600	97.1100	97.6000	-0.904%	2,369,659	-5.902%
2025-10-24	98.6500	99.2050	97.5100	98.4900	+0.224%	2,108,899	-6.752%
2025-10-23	100.0000	100.5000	95.3400	98.2700	+0.583%	3,984,311	-6.543%
2025-10-22	98.5200	99.3400	97.6100	97.7000	-0.963%	2,637,597	-5.998%
2025-10-21	98.3800	100.1200	98.0600	98.6500	-0.223%	1,804,889	-6.903%
2025-10-20	97.1300	98.9200	96.9460	98.8700	+1.426%	2,378,367	-7.110%
2025-10-17	98.2900	98.5300	96.5000	97.4800	-0.591%	2,654,774	-5.786%
2025-10-16	97.7100	99.4700	97.5950	98.0600	0.000%	2,172,590	-6.343%
2025-10-15	96.9700	98.5200	96.9380	98.0600	+0.791%	1,984,436	-6.343%
2025-10-14	96.1800	97.6300	95.9800	97.2900	+1.238%	2,361,443	-5.602%
2025-10-13	96.2000	97.2732	95.2900	96.1000	-1.517%	2,626,530	-4.433%
2025-10-10	97.5000	97.8100	95.5200	97.5800	+0.994%	2,703,827	-5.882%
2025-10-09	96.9800	97.3500	96.1200	96.6200	+0.207%	1,895,024	-4.947%
2025-10-08	94.8300	96.5000	94.6250	96.4200	+1.345%	4,330,275	-4.750%
2025-10-07	94.2100	95.1500	93.2800	95.1400	+1.224%	3,420,428	-3.469%
2025-10-06	94.7100	94.9292	93.8100	93.9900	-1.530%	1,656,404	-2.287%
2025-10-03	95.3000	97.0500	95.1400	95.4500	-0.010%	2,359,468	-3.782%
2025-10-02	95.9500	96.4200	94.8150	95.4600	-0.261%	2,149,599	-3.792%
2025-10-01	96.9500	97.1900	95.0600	95.7100	-0.808%	3,328,724	-4.043%
2025-09-30	96.4350	97.2600	95.7400	96.4900	+0.312%	3,696,060	-4.819%
2025-09-29	95.5400	96.8200	94.8500	96.1900	+0.923%	4,540,205	-4.522%
2025-09-26	93.9600	95.5200	93.9600	95.3100	+1.415%	2,786,081	-3.641%
2025-09-25	94.1600	95.3200	93.7100	93.9800	+0.288%	2,579,511	-2.277%
2025-09-24	94.1800	94.5600	93.4000	93.7100	-0.678%	2,133,545	-1.996%
2025-09-23	94.4400	95.0500	94.1200	94.3500	+0.074%	1,924,945	-2.660%
2025-09-22	94.2100	94.7100	93.6100	94.2800	+0.726%	3,935,956	-2.588%
2025-09-19	92.9900	94.3200	92.3850	93.6000	+0.688%	5,261,533	-1.880%
2025-09-18	94.0000	94.3900	92.5950	92.9600	-1.941%	2,717,244	-1.205%
2025-09-17	93.6100	96.3800	93.5200	94.8000	+1.315%	3,476,808	-3.122%
2025-09-16	93.4000	94.2800	93.3900	93.5700	0.000%	2,549,708	-1.849%
2025-09-15	95.0000	95.2400	92.2700	93.5700	-1.908%	4,768,940	-1.849%
2025-09-12	95.3300	95.9050	95.0000	95.3900	-0.199%	2,930,038	-3.722%
2025-09-11	94.0700	95.7500	93.6900	95.5800	+1.648%	2,838,989	-3.913%
2025-09-10	94.0200	94.7640	93.6500	94.0300	-0.497%	2,614,574	-2.329%
2025-09-09	94.0800	94.6300	93.1100	94.5000	+0.660%	8,185,987	-2.815%
2025-09-08	93.0350	94.0100	91.3000	93.8800	-2.361%	9,020,472	-2.173%
2025-09-05	96.5700	96.9300	95.5600	96.1500	+0.723%	5,239,399	-4.483%
2025-09-04	97.8400	97.8400	94.9000	95.4600	-1.659%	3,967,540	-3.792%
2025-09-03	97.9500	99.5200	96.9100	97.0700	-1.050%	3,402,215	-5.388%
2025-09-02	98.1700	99.8200	97.6206	98.1000	-1.049%	4,349,969	-6.381%
2025-08-29	97.8600	99.2500	97.8600	99.1400	+1.432%	3,263,087	-7.363%
2025-08-28	100.1300	100.1800	97.5200	97.7400	-2.406%	3,276,684	-6.036%
2025-08-27	101.7000	102.1900	100.1500	100.1500	-1.223%	3,804,159	-8.298%
2025-08-26	100.9900	101.8300	99.0000	101.3900	-1.534%	4,864,611	-9.419%
2025-08-25	103.8100	104.0800	102.9300	102.9700	-0.790%	1,565,565	-10.809%
2025-08-22	103.1400	104.6103	102.9850	103.7900	+0.963%	2,387,787	-11.514%
2025-08-21	102.5300	103.3100	102.1950	102.8000	-0.058%	1,897,936	-10.661%
2025-08-20	103.3400	103.5600	102.4300	102.8600	+0.430%	4,009,177	-10.714%
2025-08-19	101.6600	102.5750	101.1050	102.4200	+1.860%	2,798,770	-10.330%
2025-08-18	101.8500	102.3000	100.1300	100.5500	-1.121%	2,682,682	-8.662%
2025-08-15	101.2800	102.6600	100.8600	101.6900	+0.633%	2,849,877	-9.686%
2025-08-14	101.3400	101.4250	99.7500	101.0500	-0.756%	2,249,150	-9.114%
2025-08-13	102.3400	102.8800	101.2600	101.8200	-0.498%	3,751,739	-9.802%
2025-08-12	103.6600	104.6400	101.2750	102.3300	-1.397%	6,153,320	-10.251%
2025-08-11	104.0800	104.6400	103.2600	103.7800	-0.689%	2,492,538	-11.505%
2025-08-08	106.3200	106.6800	104.2300	104.5000	-1.610%	1,964,562	-12.115%
2025-08-07	105.4700	106.6300	104.2800	106.2100	+0.874%	2,285,251	-13.530%
2025-08-06	105.2300	106.6400	105.0700	105.2900	+0.334%	2,064,411	-12.774%
2025-08-05	107.0400	107.1200	104.6900	104.9400	-2.099%	2,534,375	-12.483%
2025-08-04	106.7600	107.8900	106.1500	107.1900	+0.290%	2,977,167	-14.320%
2025-08-01	107.0800	112.7500	106.0950	106.8800	+1.703%	3,429,550	-14.072%
2025-07-31	105.9500	107.1200	104.7600	105.0900	-1.758%	4,962,605	-12.608%
2025-07-30	108.1200	109.3650	106.0400	106.9700	-2.159%	4,169,191	-14.144%
2025-07-29	109.2900	110.1400	107.3450	109.3300	+0.487%	3,494,945	-15.997%
2025-07-28	110.8800	111.4300	108.5300	108.8000	-2.404%	4,044,244	-15.588%
2025-07-25	113.8000	113.8000	110.4800	111.4800	-2.133%	3,420,686	-17.618%
2025-07-24	112.9700	115.7600	112.4100	113.9100	+3.809%	6,095,833	-19.375%
2025-07-23	109.6600	110.7000	109.2000	109.7300	-0.472%	4,709,212	-16.304%
2025-07-22	106.9100	110.4900	106.4700	110.2500	+3.618%	3,734,928	-16.698%
2025-07-21	105.8500	106.8500	105.5100	106.4000	+1.198%	2,576,662	-13.684%
2025-07-18	104.4000	105.5400	104.1900	105.1400	+0.863%	5,210,615	-12.650%
2025-07-17	103.7200	104.5800	103.3000	104.2400	+0.434%	2,061,656	-11.896%
2025-07-16	102.2200	103.8000	102.0000	103.7900	+1.805%	1,580,361	-11.514%
2025-07-15	103.1700	103.2400	101.4600	101.9500	-1.250%	1,969,844	-9.917%
2025-07-14	102.4700	103.4400	101.8600	103.2400	+0.467%	2,649,777	-11.042%
2025-07-11	103.2900	103.7500	102.0650	102.7600	-1.164%	1,804,492	-10.627%
2025-07-10	103.4000	104.4600	102.4000	103.9700	+0.542%	2,712,397	-11.667%
2025-07-09	102.4950	103.4900	101.2100	103.4100	+0.809%	1,952,613	-11.188%
2025-07-08	100.7600	102.8200	100.7600	102.5800	+0.717%	2,209,810	-10.470%
2025-07-07	102.8700	103.1100	101.0700	101.8500	-1.040%	2,110,422	-9.828%
2025-07-03	102.6100	103.1400	101.0675	102.9200	-0.242%	1,246,285	-10.766%
2025-07-02	103.3900	103.8700	102.9100	103.1700	-0.530%	1,951,495	-10.982%
2025-07-01	102.7000	104.3300	102.0800	103.7200	+0.964%	3,405,595	-11.454%
2025-06-30	100.3500	102.7900	99.3000	102.7300	+2.067%	3,899,183	-10.601%
2025-06-27	100.0000	101.2700	99.7300	100.6500	+0.299%	3,004,443	-8.753%
2025-06-26	102.2000	102.4500	99.7400	100.3500	-1.444%	4,204,207	-8.480%
2025-06-25	102.4600	102.9350	101.4100	101.8200	-1.328%	2,327,252	-9.802%
2025-06-24	102.4300	103.7100	101.0300	103.1900	+0.644%	4,688,577	-10.999%
2025-06-23	100.6300	103.0200	100.3200	102.5300	+2.346%	5,335,823	-10.426%
2025-06-20	99.3600	100.5900	99.1634	100.1800	+0.805%	5,035,153	-8.325%
2025-06-18	99.0100	99.6700	98.0300	99.3800	+0.577%	3,549,386	-7.587%
2025-06-17	99.0300	99.5183	98.1400	98.8100	-0.192%	1,881,204	-7.054%
2025-06-16	98.2400	100.3800	97.9000	99.0000	+0.620%	4,456,727	-7.232%
2025-06-13	98.7400	99.6750	98.0700	98.3900	-1.640%	2,301,129	-6.657%
2025-06-12	99.7200	100.2800	99.3400	100.0300	+0.603%	2,803,818	-8.188%
2025-06-11	99.7000	100.4200	98.7400	99.4300	-0.461%	3,617,284	-7.634%
2025-06-10	100.1800	100.4400	98.9300	99.8900	+0.879%	3,863,537	-8.059%
2025-06-09	98.6500	99.6200	97.8900	99.0200	+0.071%	2,643,218	-7.251%
2025-06-06	99.6400	100.3500	98.6600	98.9500	-1.326%	2,805,497	-7.185%
2025-06-05	100.6300	100.7600	99.8100	100.2800	+0.050%	2,989,797	-8.416%
2025-06-04	100.0000	100.9300	99.1800	100.2300	+0.371%	3,852,490	-8.371%
2025-06-03	99.4600	100.0100	98.4300	99.8600	-0.030%	2,867,415	-8.031%
2025-06-02	99.8500	100.0000	98.4900	99.8900	-0.458%	2,935,603	-8.059%
2025-05-30	100.0800	100.7700	99.5100	100.3500	0.000%	5,068,739	-8.480%
2025-05-29	99.1700	100.3600	98.5700	100.3500	+0.713%	1,811,286	-8.480%
2025-05-28	100.4200	100.5600	98.9300	99.6400	-0.905%	1,901,683	-7.828%
2025-05-27	100.1000	101.0800	99.9400	100.5500	+0.389%	2,094,821	-8.662%
2025-05-23	100.6300	101.1600	99.4200	100.1600	+0.240%	1,853,081	-8.307%
2025-05-22	101.8000	101.8850	99.1000	99.9200	-1.576%	2,992,795	-8.086%
2025-05-21	102.8300	103.1250	101.3900	101.5200	-1.360%	3,019,162	-9.535%
2025-05-20	102.2100	103.2500	101.7900	102.9200	-0.058%	1,902,480	-10.766%
2025-05-19	102.0400	103.1000	101.2300	102.9800	+0.645%	1,579,909	-10.818%
2025-05-16	101.1400	102.3500	100.7862	102.3200	+1.538%	2,966,801	-10.242%
2025-05-15	99.1500	100.8400	98.8100	100.7700	+2.586%	2,455,281	-8.862%
2025-05-14	98.0500	98.3900	97.0732	98.2300	-0.092%	2,967,923	-6.505%
2025-05-13	100.9600	101.3000	97.7300	98.3200	-2.150%	3,157,841	-6.591%
2025-05-12	102.8200	102.8200	99.6700	100.4800	-4.305%	3,494,705	-8.599%
2025-05-09	103.5700	105.5350	102.9700	105.0000	+1.665%	3,043,459	-12.533%
2025-05-08	104.5500	105.0750	103.1900	103.2800	-1.403%	2,933,576	-11.077%
2025-05-07	105.5600	106.9600	104.0350	104.7500	-1.569%	5,265,222	-12.325%
2025-05-06	106.7700	107.2700	105.9300	106.4200	-0.523%	2,818,041	-13.700%
2025-05-05	107.4600	107.6500	105.8200	106.9800	+0.103%	2,708,682	-14.152%
2025-05-02	106.8000	107.3000	105.8750	106.8700	+0.536%	3,524,692	-14.064%
2025-05-01	105.9900	106.8400	104.3900	106.3000	+0.511%	3,154,646	-13.603%
2025-04-30	104.9500	106.0700	103.9300	105.7600	+1.986%	3,934,785	-13.162%
2025-04-29	100.8300	104.5600	100.4490	103.7000	+2.755%	2,401,887	-11.437%
2025-04-28	99.9100	101.1100	99.5900	100.9200	+0.729%	2,756,804	-8.997%
2025-04-25	100.6000	100.9700	99.1950	100.1900	-0.556%	1,716,745	-8.334%
2025-04-24	102.8300	102.9600	100.7200	100.7500	-1.496%	3,691,279	-8.844%
2025-04-23	103.4700	103.4700	100.6500	102.2800	-2.002%	2,368,448	-10.207%
2025-04-22	102.9100	105.2600	102.7800	104.3700	+2.193%	2,276,373	-12.005%
2025-04-21	103.1600	104.2181	100.7900	102.1300	-1.409%	2,793,678	-10.075%
2025-04-17	101.4000	104.3200	101.4000	103.5900	+2.311%	1,860,194	-11.343%
2025-04-16	101.6500	102.5500	100.5901	101.2500	+0.736%	2,261,891	-9.294%
2025-04-15	99.9800	101.5600	99.2800	100.5100	+0.671%	2,615,119	-8.626%
2025-04-14	96.6700	100.1100	95.7500	99.8400	+3.279%	2,927,827	-8.013%
2025-04-11	95.2400	96.9200	93.3800	96.6700	+1.587%	3,419,524	-4.996%
2025-04-10	95.5400	98.1500	93.7500	95.1600	-0.398%	4,907,693	-3.489%
2025-04-09	93.8400	96.5500	91.1800	95.5400	+0.749%	6,752,823	-3.873%
2025-04-08	99.5100	99.5100	93.8500	94.8300	-3.442%	4,335,749	-3.153%
2025-04-07	98.9400	100.6700	95.6500	98.2100	-2.743%	4,560,563	-6.486%
2025-04-04	108.6800	109.0000	100.8000	100.9800	-5.679%	4,773,191	-9.051%
2025-04-03	105.9100	109.0800	105.0400	107.0600	+3.131%	4,681,613	-14.216%
2025-04-02	105.0000	105.0550	103.4700	103.8100	-0.765%	2,045,126	-11.531%
2025-04-01	105.0000	105.0000	103.8000	104.6100	+0.365%	2,476,351	-12.207%
2025-03-31	104.6600	105.7900	103.3550	104.2300	+0.608%	4,198,169	-11.887%
2025-03-28	103.3000	103.9449	102.2950	103.6000	+0.985%	2,689,846	-11.351%
2025-03-27	101.6200	103.6200	101.1100	102.5900	+1.484%	3,196,875	-10.479%
2025-03-26	100.4000	101.6700	99.8600	101.0900	+0.637%	2,646,483	-9.150%
2025-03-25	101.5200	101.5900	97.6300	100.4500	-3.701%	6,588,566	-8.571%
2025-03-24	105.1300	106.4600	104.2800	104.3100	-1.955%	4,032,784	-11.955%
2025-03-21	104.6900	107.3700	103.9900	106.3900	+1.721%	8,514,477	-13.676%
2025-03-20	104.6400	105.6200	104.2000	104.5900	+0.230%	5,228,060	-12.190%
2025-03-19	104.9900	105.9900	103.4103	104.3500	-0.562%	5,084,024	-11.989%
2025-03-18	101.8700	105.6300	101.3400	104.9400	+1.973%	5,065,137	-12.483%
2025-03-17	103.6100	104.1900	102.4700	102.9100	-0.300%	7,664,171	-10.757%
2025-03-14	100.4200	103.6700	99.2911	103.2200	+8.550%	8,641,717	-11.025%
2025-03-13	95.6200	96.7500	94.0950	95.0900	-0.210%	2,969,880	-3.418%
2025-03-12	96.8600	96.9900	95.0800	95.2900	-2.397%	2,728,851	-3.621%
2025-03-11	98.7700	99.8000	97.0300	97.6300	-0.903%	3,196,886	-5.931%
2025-03-10	98.6400	101.0600	98.0900	98.5200	+0.808%	3,496,406	-6.780%
2025-03-07	95.7400	98.0000	95.4400	97.7300	+2.679%	2,606,676	-6.027%
2025-03-06	94.9400	95.6750	92.9000	95.1800	+0.581%	2,394,864	-3.509%
2025-03-05	93.0800	95.3000	93.0300	94.6300	+0.446%	1,689,839	-2.948%
2025-03-04	96.4900	97.6800	94.1800	94.2100	-1.721%	2,524,246	-2.516%
2025-03-03	93.8600	96.0700	93.6950	95.8600	+1.870%	2,086,884	-4.194%
2025-02-28	94.0800	95.0600	93.2100	94.1000	+0.696%	2,882,170	-2.402%
2025-02-27	91.6300	93.9500	91.3400	93.4500	+1.986%	2,148,888	-1.723%
2025-02-26	92.0200	92.7100	90.9400	91.6300	-1.821%	2,795,185	+0.229%
2025-02-25	93.1700	96.0300	92.8100	93.3300	+0.832%	4,070,741	-1.596%
2025-02-24	91.9000	93.5500	91.2700	92.5600	+0.401%	2,055,717	-0.778%
2025-02-21	90.9591	92.7000	90.8000	92.1900	+1.052%	2,723,335	-0.380%
2025-02-20	89.0100	91.4400	88.5200	91.2300	+2.207%	1,895,317	+0.669%
2025-02-19	89.2500	89.8300	89.0100	89.2600	-0.056%	1,515,521	+2.890%
2025-02-18	87.8700	90.2100	87.7500	89.3100	+1.535%	3,762,901	+2.833%
2025-02-14	89.2800	90.5000	87.9600	87.9600	-2.125%	3,336,477	+4.411%
2025-02-13	90.0600	90.6300	89.6600	89.8700	+0.156%	2,279,020	+2.192%
2025-02-12	89.7300	90.4599	88.8600	89.7300	-1.633%	1,940,708	+2.351%
2025-02-11	89.4200	91.3100	89.3750	91.2200	+1.729%	1,727,619	+0.680%
2025-02-10	89.8000	90.0700	88.7000	89.6700	+0.179%	1,756,230	+2.420%
2025-02-07	90.1500	90.3930	88.9700	89.5100	-0.809%	1,476,559	+2.603%
2025-02-06	90.2500	90.4300	89.4000	90.2400	+0.434%	1,597,548	+1.773%
2025-02-05	89.8300	90.2600	88.5400	89.8500	+1.468%	1,520,049	+2.215%
2025-02-04	88.7000	89.2400	87.9000	88.5500	-0.873%	1,679,518	+3.715%
2025-02-03	88.9900	90.0399	87.9200	89.3300	+0.056%	2,014,027	+2.810%
2025-01-31	88.8400	90.0200	88.6000	89.2800	+0.281%	2,498,961	+2.867%
2025-01-30	89.0050	89.6600	88.1000	89.0300	+1.297%	2,325,383	+3.156%
2025-01-29	89.3400	89.8200	87.5600	87.8900	-2.072%	2,604,403	+4.494%
2025-01-28	91.9700	92.2600	89.3600	89.7500	-2.899%	2,190,335	+2.329%
2025-01-27	91.0500	93.3000	90.5500	92.4300	+4.452%	4,015,403	-0.638%
2025-01-24	88.5800	89.2600	88.0300	88.4900	-0.169%	1,643,555	+3.786%
2025-01-23	88.0700	88.7600	87.1001	88.6400	+0.237%	2,161,965	+3.610%
2025-01-22	89.8700	90.2250	88.2000	88.4300	-2.503%	2,584,004	+3.856%
2025-01-21	91.4700	92.7100	90.5700	90.7000	-0.395%	3,722,981	+1.257%
2025-01-17	91.1300	91.6350	90.7300	91.0600	+0.452%	4,550,442	+0.857%
2025-01-16	86.6800	90.7400	86.6800	90.6500	+4.628%	4,247,601	+1.313%
2025-01-15	88.7700	89.0950	86.4100	86.6400	-0.035%	2,917,274	+6.002%
2025-01-14	85.7300	87.3050	85.6000	86.6700	+1.096%	2,499,782	+5.965%
2025-01-13	84.4600	85.8229	84.2500	85.7300	+1.660%	4,239,972	+7.127%
2025-01-10	86.1100	86.3600	84.2000	84.3300	-3.623%	4,053,790	+8.905%
2025-01-08	87.1500	87.5300	85.9600	87.5000	+0.046%	3,298,641	+4.960%
2025-01-07	88.5200	89.0500	87.2600	87.4600	-1.220%	2,832,386	+5.008%
2025-01-06	89.7000	89.7010	88.2600	88.5400	-1.611%	2,344,441	+3.727%
2025-01-03	89.2500	90.2650	88.6500	89.9900	+0.818%	1,937,319	+2.056%
2025-01-02	90.7700	90.9100	89.0950	89.2600	-1.653%	2,387,088	+2.890%
2024-12-31	90.0000	91.3900	89.5850	90.7600	+1.092%	2,957,738	+1.190%
2024-12-30	90.6800	90.7250	88.9200	89.7800	-0.861%	2,302,113	+2.294%
2024-12-27	90.7500	92.0200	90.3650	90.5600	-0.636%	2,712,451	+1.413%
2024-12-26	90.5100	91.2100	90.3100	91.1400	+0.154%	2,094,533	+0.768%
2024-12-24	90.2200	91.3200	89.9000	91.0000	+0.275%	1,316,651	+0.923%
2024-12-23	90.2200	91.0600	89.4900	90.7500	+0.099%	3,324,894	+1.201%
2024-12-20	90.4700	91.8101	89.6400	90.6600	-0.077%	7,565,877	+1.302%
2024-12-19	92.0500	92.7700	90.6900	90.7300	-2.336%	5,962,182	+1.223%
2024-12-18	94.5000	95.5400	92.7700	92.9000	-2.087%	5,748,125	-1.141%
2024-12-17	95.9000	97.0700	94.7800	94.8800	-0.878%	5,203,414	-3.204%
2024-12-16	96.9100	97.7100	95.5700	95.7200	-1.431%	7,899,016	-4.053%
2024-12-13	96.5500	97.7600	96.5100	97.1100	-1.681%	3,608,113	-5.427%
2024-12-12	99.1000	99.8100	98.6700	98.7700	-0.413%	2,891,623	-7.016%
2024-12-11	100.3500	101.1300	98.8800	99.1800	-1.372%	2,443,930	-7.401%
2024-12-10	100.9000	102.1500	100.1700	100.5600	-1.412%	3,125,928	-8.671%
2024-12-09	101.5500	102.7700	101.4700	102.0000	+0.147%	4,196,426	-9.961%
2024-12-06	103.9400	103.9950	101.4000	101.8500	-1.423%	2,885,777	-9.828%
2024-12-05	102.8000	103.6400	102.7800	103.3200	-0.126%	2,152,865	-11.111%
2024-12-04	104.4400	105.1500	102.8500	103.4500	-1.184%	3,318,720	-11.223%
2024-12-03	105.3500	105.8200	104.6600	104.6900	-0.598%	1,846,170	-12.274%
2024-12-02	106.1500	106.2350	104.9100	105.3200	-0.875%	2,420,864	-12.799%
2024-11-29	106.6400	107.3200	106.1600	106.2500	-0.422%	1,696,097	-13.562%
2024-11-27	106.8800	107.5000	106.6605	106.7000	+0.376%	1,902,091	-13.927%
2024-11-26	105.7100	106.8500	105.1241	106.3000	+0.207%	2,373,737	-13.603%
2024-11-25	106.2500	107.3900	105.6800	106.0800	+0.607%	3,596,741	-13.424%
2024-11-22	105.3100	105.8000	104.9200	105.4400	+0.900%	1,156,882	-12.898%
2024-11-21	104.1600	105.0100	103.3800	104.5000	+0.125%	1,405,341	-12.115%
2024-11-20	104.2000	104.8200	103.6900	104.3700	-0.096%	6,105,892	-12.005%
2024-11-19	104.4800	105.2725	103.4800	104.4700	-0.115%	1,604,197	-12.090%
2024-11-18	103.0000	104.7700	102.9200	104.5900	+0.761%	1,526,598	-12.190%
2024-11-15	102.8000	104.1625	102.7050	103.8000	+0.855%	2,114,278	-11.522%
2024-11-14	102.3200	103.9150	101.8855	102.9200	+0.156%	2,326,967	-10.766%
2024-11-13	103.5100	104.1599	102.0600	102.7600	+0.499%	2,233,487	-10.627%
2024-11-12	103.2700	103.6200	101.5200	102.2500	-1.777%	1,874,121	-10.181%
2024-11-11	104.6000	106.1171	103.9100	104.1000	-1.653%	1,546,983	-11.777%
2024-11-08	104.9600	106.1959	104.3500	105.8500	+1.574%	1,522,772	-13.236%
2024-11-07	104.1200	105.1800	103.4100	104.2100	+0.715%	2,389,461	-11.870%
2024-11-06	106.1400	107.0200	102.0700	103.4700	-4.811%	3,596,550	-11.240%
2024-11-05	107.4700	109.0700	107.1100	108.7000	+0.314%	2,054,331	-15.511%
2024-11-04	107.4900	108.4400	107.0500	108.3600	+1.670%	1,934,920	-15.245%
2024-11-01	108.0400	108.4000	106.4200	106.5800	-0.847%	1,713,352	-13.830%
2024-10-31	106.9500	108.9700	106.7500	107.4900	-0.297%	1,609,500	-14.559%
2024-10-30	107.0000	108.7531	107.0000	107.8100	+1.126%	1,930,766	-14.813%
2024-10-29	107.7700	108.8500	106.1500	106.6100	-2.238%	1,886,703	-13.854%
2024-10-28	109.8200	110.4500	108.9800	109.0500	+0.129%	1,419,438	-15.782%
2024-10-25	111.7000	112.1100	108.8800	108.9100	-2.279%	1,811,592	-15.673%
2024-10-24	110.8000	111.9800	110.8000	111.4500	+0.696%	2,431,739	-17.595%
2024-10-23	110.0000	110.7100	109.3300	110.6800	+0.829%	3,500,937	-17.022%
2024-10-22	109.2200	110.3000	108.7300	109.7700	-0.381%	2,403,665	-16.334%
2024-10-21	112.2000	113.1300	109.9600	110.1900	-1.949%	1,750,214	-16.653%
2024-10-18	111.9100	113.0250	110.6000	112.3800	+0.564%	2,257,500	-18.277%
2024-10-17	112.0000	112.9300	110.5400	111.7500	-3.397%	3,751,614	-17.817%
2024-10-16	114.4200	115.8900	114.2600	115.6800	+1.207%	2,080,145	-20.609%
2024-10-15	113.1300	115.3300	112.8500	114.3000	+2.026%	2,678,493	-19.650%
2024-10-14	110.4500	112.4250	110.1400	112.0300	+1.101%	1,189,236	-18.022%
2024-10-11	110.5700	111.0000	109.7250	110.8100	+0.791%	1,207,092	-17.119%
2024-10-10	110.0600	112.0350	109.6700	109.9400	-1.373%	2,014,854	-16.464%
2024-10-09	111.4100	111.8500	110.5500	111.4700	-0.562%	2,702,839	-17.610%
2024-10-08	111.6800	112.2700	110.7900	112.1000	+0.809%	2,002,849	-18.073%
2024-10-07	110.5700	111.5800	110.0600	111.2000	-0.251%	2,079,037	-17.410%
2024-10-04	112.0300	112.0300	110.4600	111.4800	-2.459%	3,287,087	-17.618%
2024-10-03	115.6400	115.6400	113.1500	114.2900	-1.287%	2,617,881	-19.643%
2024-10-02	117.9800	119.5600	113.8000	115.7800	-2.796%	5,247,913	-20.677%
2024-10-01	119.2000	119.3500	117.5000	119.1100	+0.405%	1,342,503	-22.895%
2024-09-30	117.0000	118.8000	116.2700	118.6300	+1.732%	2,205,036	-22.583%
2024-09-27	115.8600	117.3850	115.6800	116.6100	+1.594%	2,032,787	-21.242%
2024-09-26	116.5400	116.8150	114.4800	114.7800	-1.687%	2,994,932	-19.986%
2024-09-25	117.3800	117.8700	116.2200	116.7500	-0.537%	1,680,598	-21.336%
2024-09-24	116.1800	117.9900	116.0000	117.3800	+0.445%	1,400,592	-21.758%
2024-09-23	116.0000	116.9300	115.1800	116.8600	+1.327%	2,360,411	-21.410%
2024-09-20	114.4400	115.7000	114.2200	115.3300	+0.139%	4,272,208	-20.368%
2024-09-19	117.2300	118.2100	114.3701	115.1700	-2.216%	2,253,986	-20.257%
2024-09-18	119.6200	119.6450	117.5000	117.7800	-1.472%	1,966,504	-22.024%
2024-09-17	120.0000	120.5825	119.0900	119.5400	-0.590%	1,339,121	-23.172%
2024-09-16	119.3900	120.9200	118.9600	120.2500	+1.178%	1,406,011	-23.626%
2024-09-13	117.8800	119.0700	116.9100	118.8500	-0.185%	1,665,014	-22.726%
2024-09-12	120.0000	120.2500	117.6100	119.0700	-0.891%	2,158,549	-22.869%
2024-09-11	118.9000	120.3100	117.3050	120.1400	+0.167%	2,506,769	-23.556%
2024-09-10	118.0100	120.1100	117.6600	119.9400	+2.042%	3,206,660	-23.428%
2024-09-09	115.8800	117.8100	115.5100	117.5400	+1.223%	3,116,578	-21.865%
2024-09-06	113.9300	116.4450	113.7400	116.1200	+1.976%	2,867,276	-20.909%
2024-09-05	114.7700	114.7718	113.1300	113.8700	+0.035%	1,987,774	-19.347%
2024-09-04	113.8800	115.0400	112.8100	113.8300	+0.423%	1,921,229	-19.318%
2024-09-03	111.7300	114.3200	111.0400	113.3500	+1.187%	2,830,107	-18.977%
2024-08-30	112.0300	112.8300	111.2300	112.0200	+0.304%	2,875,646	-18.015%
2024-08-29	112.8400	112.8400	110.6100	111.6800	-1.595%	1,765,146	-17.765%
2024-08-28	113.4900	114.3000	112.9301	113.4900	-0.044%	1,491,590	-19.077%
2024-08-27	112.2200	113.6400	112.2200	113.5400	+0.496%	1,440,491	-19.112%
2024-08-26	112.8000	113.8900	112.5800	112.9800	+0.534%	1,084,688	-18.711%
2024-08-23	109.9200	112.6500	109.7500	112.3800	+2.640%	1,140,891	-18.277%
2024-08-22	109.3400	109.5300	108.5000	109.4900	-0.064%	1,417,700	-16.120%
2024-08-21	109.8100	110.1700	108.7300	109.5600	-0.382%	1,417,812	-16.174%
2024-08-20	109.3800	110.0000	108.8700	109.9800	+0.438%	1,175,664	-16.494%
2024-08-19	109.8400	110.5300	109.1700	109.5000	-0.310%	1,161,840	-16.128%
2024-08-16	109.1300	109.9800	108.6650	109.8400	+0.614%	1,325,798	-16.387%
2024-08-15	110.0500	110.0900	108.4300	109.1700	-0.944%	1,941,722	-15.874%
2024-08-14	110.3500	111.0400	109.8100	110.2100	-0.127%	1,620,376	-16.668%
2024-08-13	111.1800	111.3500	109.9000	110.3500	-0.343%	1,475,592	-16.774%
2024-08-12	110.2600	110.8400	109.0500	110.7300	+0.081%	2,576,564	-17.060%
2024-08-09	111.2300	111.4400	109.5300	110.6400	-0.234%	1,972,664	-16.992%
2024-08-08	110.2300	111.3700	109.7200	110.9000	-0.333%	2,158,856	-17.187%
2024-08-07	112.3000	113.9400	110.9400	111.2700	-1.505%	2,111,488	-17.462%
2024-08-06	110.5000	114.1200	110.2100	112.9700	+1.986%	2,997,006	-18.704%
2024-08-05	114.5000	115.7500	110.6400	110.7700	-3.854%	3,522,020	-17.089%
2024-08-02	113.4500	115.6400	113.1000	115.2100	+2.600%	2,564,087	-20.285%
2024-08-01	110.8200	112.3400	110.3500	112.2900	+2.008%	2,159,210	-18.212%
2024-07-31	108.9000	110.8700	108.4900	110.0800	+0.603%	2,515,010	-16.570%
2024-07-30	108.5000	109.7000	108.1500	109.4200	+1.193%	1,528,963	-16.067%
2024-07-29	107.3700	108.6900	106.2100	108.1300	+0.567%	1,918,104	-15.065%
2024-07-26	106.0100	107.5600	105.8200	107.5200	+1.886%	1,422,182	-14.583%
2024-07-25	106.2500	109.2350	105.0675	105.5300	+0.057%	2,185,480	-12.973%
2024-07-24	104.5200	106.2650	103.8700	105.4700	+1.131%	2,132,275	-12.923%
2024-07-23	103.7900	105.3500	103.2800	104.2900	+0.337%	2,883,635	-11.938%
2024-07-22	105.0900	105.5000	103.7000	103.9400	-1.085%	1,633,064	-11.641%
2024-07-19	105.5300	105.8600	103.7200	105.0800	+0.038%	3,280,362	-12.600%
2024-07-18	105.0000	107.4500	103.8900	105.0400	-0.559%	2,692,252	-12.567%
2024-07-17	104.0900	105.6600	103.9300	105.6300	+1.665%	2,126,296	-13.055%
2024-07-16	104.0200	104.4000	102.6894	103.9000	+0.756%	1,602,303	-11.607%
2024-07-15	103.3300	103.7601	102.3150	103.1200	-0.415%	2,192,422	-10.939%
2024-07-12	102.6000	104.4500	102.6000	103.5500	+1.182%	1,894,462	-11.309%
2024-07-11	99.5800	102.4950	99.0000	102.3400	+4.642%	2,272,347	-10.260%
2024-07-10	98.0000	98.1000	96.5968	97.8000	+0.762%	2,238,888	-6.094%
2024-07-09	96.4300	97.1200	95.4400	97.0600	+0.455%	1,708,012	-5.378%
2024-07-08	96.2700	96.8600	95.8900	96.6200	+0.572%	1,722,318	-4.947%
2024-07-05	96.3000	96.7500	95.2000	96.0700	-0.610%	1,201,227	-4.403%
2024-07-03	96.0700	97.2100	95.4900	96.6600	+1.438%	1,072,354	-4.987%
2024-07-02	96.3700	96.5500	95.0200	95.2900	-0.719%	2,056,811	-3.621%
2024-07-01	96.9500	97.7600	95.6900	95.9800	-1.760%	2,086,864	-4.313%
2024-06-28	97.9400	98.4700	97.0300	97.7000	+0.318%	8,579,822	-5.998%
2024-06-27	96.1200	97.4100	95.9900	97.3900	+1.522%	2,599,278	-5.699%
2024-06-26	95.0000	96.5150	94.6800	95.9300	+0.293%	3,080,612	-4.264%
2024-06-25	97.0100	97.1300	95.5400	95.6500	-1.827%	1,614,292	-3.983%
2024-06-24	96.3200	98.8400	96.1400	97.4300	+0.964%	2,606,100	-5.737%

document.getElementById("JYRVhD").onerror = function(){this.style.display='none';}; .dark-mode .qV25S0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV25S0{ color: #333333; background-color: white; border: 2px solid #333333; }CCICrown Castle Inc.stock NYSE

CCI
Crown Castle Inc.
stock NYSE