Dark

CCI
Crown Castle Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

66.66USD-0.611%(-0.41)3,864,037

66.66Bid 70.01Ask 3.35Spread

Pre-market

Sep 30, 2026 9:01:30 AM EDT

67.67USD+0.895%(+0.60)489

After-hours

Sep 30, 2026 4:10:30 PM EDT

66.65USD-0.015%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	67.4900	67.4900	66.1400	66.6600	-0.611%	3,864,037	0.000%
2026-09-29	67.0000	67.6700	66.3500	67.0700	-0.045%	3,631,587	-0.611%
2026-09-28	67.6800	67.8200	66.1700	67.1000	-1.091%	3,164,921	-0.656%
2026-09-25	67.6300	68.0900	66.8300	67.8400	+0.311%	3,202,788	-1.739%
2026-09-24	70.2300	70.4000	67.5400	67.6300	-3.702%	4,596,098	-1.434%
2026-09-23	71.8500	72.4700	70.0800	70.2300	-2.957%	2,907,443	-5.083%
2026-09-22	73.2900	74.1100	72.2200	72.3700	-1.161%	3,143,458	-7.890%
2026-09-21	73.3400	73.8400	72.8400	73.2200	+0.219%	3,142,305	-8.959%
2026-09-18	73.4900	73.9400	72.4700	73.0600	-0.922%	7,111,359	-8.760%
2026-09-17	73.8700	74.1050	72.7950	73.7400	+0.710%	3,720,762	-9.601%
2026-09-16	73.2500	74.8500	72.9200	73.2200	-0.041%	4,237,816	-8.959%
2026-09-15	71.8200	73.8300	71.3600	73.2500	-1.240%	6,285,040	-8.997%
2026-09-14	74.9900	75.4150	73.1100	74.1700	-1.917%	3,085,876	-10.125%
2026-09-11	74.5700	75.9200	74.2000	75.6200	+2.369%	2,733,398	-11.849%
2026-09-10	74.9900	75.6200	73.4000	73.8700	-1.742%	3,229,580	-9.760%
2026-09-09	75.8300	76.1900	74.8650	75.1800	-1.040%	2,210,411	-11.333%
2026-09-08	75.3100	77.6000	74.9800	75.9700	+0.185%	3,154,546	-12.255%
2026-09-04	76.7700	77.5400	75.4950	75.8300	-1.851%	2,460,031	-12.093%
2026-09-03	76.0000	77.7450	75.7600	77.2600	+2.494%	2,637,484	-13.720%
2026-09-02	75.7700	76.4091	74.3600	75.3800	-0.607%	3,367,048	-11.568%
2026-09-01	76.3400	77.1100	75.3900	75.8400	-0.394%	2,483,840	-12.104%
2026-08-31	75.7600	76.6300	74.9500	76.1400	0.000%	4,028,062	-12.451%
2026-08-28	75.4600	76.5800	75.0000	76.1400	+1.479%	1,935,054	-12.451%
2026-08-27	75.0300	75.8950	74.7750	75.0300	-0.675%	1,815,704	-11.156%
2026-08-26	76.5400	77.0000	75.2300	75.5400	-0.983%	1,952,579	-11.755%
2026-08-25	76.2300	76.8550	75.4200	76.2900	-0.144%	2,016,945	-12.623%
2026-08-24	75.5100	76.7500	75.4200	76.4000	+1.179%	2,392,207	-12.749%
2026-08-21	75.5000	76.5000	74.8950	75.5100	+0.159%	2,198,826	-11.720%
2026-08-20	76.1500	76.2215	74.7500	75.3900	+0.991%	2,527,412	-11.580%
2026-08-19	74.4800	75.4900	73.9500	74.6500	+0.837%	1,739,693	-10.703%
2026-08-18	75.7000	75.8900	73.9050	74.0300	-0.551%	2,302,251	-9.955%
2026-08-17	75.3100	75.6850	73.8700	74.4400	-2.027%	2,321,365	-10.451%
2026-08-14	75.8400	76.2900	75.5100	75.9800	+0.330%	2,239,610	-12.266%
2026-08-13	74.5000	76.3100	74.0100	75.7300	+2.379%	2,388,954	-11.977%
2026-08-12	73.6000	74.5950	73.2900	73.9700	+0.448%	2,558,491	-9.882%
2026-08-11	73.3800	74.8100	73.3800	73.6400	+0.041%	1,984,703	-9.479%
2026-08-10	75.1300	75.3100	73.4650	73.6100	-2.619%	2,023,365	-9.442%
2026-08-07	74.7400	76.2600	74.7400	75.5900	+0.894%	2,091,802	-11.814%
2026-08-06	75.0300	76.4750	73.5200	74.9200	+1.463%	5,715,824	-11.025%
2026-08-05	77.3000	77.3000	69.7200	73.8400	-4.919%	10,822,703	-9.724%
2026-08-04	75.5900	78.3100	75.1000	77.6600	+1.199%	4,050,481	-14.164%
2026-08-03	76.7200	78.7000	76.0500	76.7400	+0.577%	3,725,305	-13.135%
2026-07-31	76.1800	76.5000	74.8400	76.3000	-0.274%	5,007,794	-12.634%
2026-07-30	78.2900	79.1500	75.6600	76.5100	-3.262%	4,436,949	-12.874%
2026-07-29	76.9600	79.9500	75.6400	79.0900	+4.409%	6,981,897	-15.716%
2026-07-28	75.0400	78.1450	74.7300	75.7500	+2.185%	4,481,929	-12.000%
2026-07-27	74.7400	75.1950	73.5200	74.1300	-1.028%	4,966,764	-10.077%
2026-07-24	75.5700	76.7600	74.7300	74.9000	+0.443%	4,195,657	-11.001%
2026-07-23	77.7750	78.2400	73.7800	74.5700	-3.781%	8,116,155	-10.607%
2026-07-22	77.0000	77.7500	76.3800	77.5000	+1.706%	3,920,040	-13.987%
2026-07-21	77.8650	78.1000	76.0400	76.2000	-2.533%	3,829,165	-12.520%
2026-07-20	79.0000	79.2300	77.3200	78.1800	-1.250%	3,713,681	-14.735%
2026-07-17	80.0500	80.6900	78.6250	79.1700	+0.559%	2,934,240	-15.801%
2026-07-16	79.7900	80.3200	78.3000	78.7300	-0.931%	3,375,342	-15.331%
2026-07-15	79.1000	80.7600	78.6900	79.4700	+0.531%	3,512,915	-16.119%
2026-07-14	79.6500	79.6800	78.1000	79.0500	-0.989%	2,914,472	-15.674%
2026-07-13	80.3600	80.8200	79.7400	79.8400	+0.226%	3,280,941	-16.508%
2026-07-10	78.1700	79.8400	77.9325	79.6600	+3.886%	5,364,262	-16.319%
2026-07-09	76.2200	77.3650	75.8600	76.6800	-0.286%	3,552,394	-13.067%
2026-07-08	76.9100	77.4700	76.3650	76.9000	-0.414%	3,647,500	-13.316%
2026-07-07	75.8100	78.0000	75.8100	77.2200	+3.070%	4,366,699	-13.675%
2026-07-06	76.0000	76.2700	73.7500	74.9200	-2.193%	3,735,139	-11.025%
2026-07-02	77.6800	78.9200	76.3900	76.6000	+0.091%	4,060,605	-12.977%
2026-07-01	75.6200	77.2400	74.3300	76.5300	+1.056%	4,538,160	-12.897%
2026-06-30	78.0300	79.1800	75.3900	75.7300	-3.688%	6,130,872	-11.977%
2026-06-29	82.2200	82.6400	78.0100	78.6300	-4.829%	4,641,713	-15.223%
2026-06-26	80.3700	82.7500	80.0200	82.6200	+3.885%	6,122,863	-19.317%
2026-06-25	82.1400	82.3350	78.2650	79.5300	-3.178%	5,002,612	-16.183%
2026-06-24	84.2400	84.5300	81.0150	82.1400	-2.597%	6,329,108	-18.846%
2026-06-23	84.2700	84.7300	82.7500	84.3300	+1.456%	3,717,031	-20.953%
2026-06-22	81.4300	84.3600	81.2120	83.1200	+1.304%	4,758,995	-19.803%
2026-06-18	86.3200	86.3400	81.8200	82.0500	-4.337%	7,437,280	-18.757%
2026-06-17	87.5000	88.0550	85.4300	85.7700	-2.678%	3,943,755	-22.281%
2026-06-16	89.1500	89.6400	87.6100	88.1300	-0.687%	4,115,351	-24.362%
2026-06-15	91.0000	91.4000	87.9900	88.7400	-3.711%	5,847,093	-24.882%
2026-06-12	92.5000	93.6500	91.8700	92.1600	+0.130%	4,401,513	-27.669%
2026-06-11	93.2500	93.6300	91.4300	92.0400	-1.435%	4,060,585	-27.575%
2026-06-10	93.1900	93.6000	91.6550	93.3800	+0.875%	4,173,228	-28.614%
2026-06-09	92.2300	93.6500	91.3100	92.5700	+0.850%	4,352,582	-27.990%
2026-06-08	93.9700	94.1000	91.4650	91.7900	-2.857%	4,094,535	-27.378%
2026-06-05	93.9000	95.0700	93.6300	94.4900	+0.746%	5,481,706	-29.453%
2026-06-04	90.6700	94.1600	89.8200	93.7900	+5.834%	6,459,107	-28.926%
2026-06-03	89.1700	91.4600	88.6000	88.6200	-1.446%	4,456,809	-24.780%
2026-06-02	90.8000	91.2850	88.6200	89.9200	-1.219%	3,090,882	-25.867%
2026-06-01	90.5300	91.2400	89.9400	91.0300	-0.514%	3,737,889	-26.771%
2026-05-29	90.9400	91.9800	90.2400	91.5000	+0.450%	5,347,402	-27.148%
2026-05-28	90.9600	92.2200	90.6200	91.0900	+0.242%	3,284,890	-26.820%
2026-05-27	90.8000	92.1100	90.0090	90.8700	+0.254%	3,012,293	-26.642%
2026-05-26	91.4700	92.2600	90.5800	90.6400	-0.897%	3,548,723	-26.456%
2026-05-22	92.4200	92.6650	90.5800	91.4600	-0.630%	3,045,262	-27.116%
2026-05-21	92.2400	93.7900	91.8000	92.0400	-0.648%	2,863,111	-27.575%
2026-05-20	91.1200	92.7900	91.1000	92.6400	+0.325%	3,290,635	-28.044%
2026-05-19	89.8100	92.6800	89.8100	92.3400	+2.691%	4,051,169	-27.810%
2026-05-18	86.6600	90.0600	86.6600	89.9200	+3.762%	3,529,648	-25.867%
2026-05-15	87.0700	87.8600	85.4700	86.6600	-0.744%	3,732,755	-23.079%
2026-05-14	89.7200	90.0100	87.1100	87.3100	-2.578%	3,610,436	-23.651%
2026-05-13	90.7100	90.7100	87.2950	89.6200	-2.055%	5,158,986	-25.619%
2026-05-12	90.2200	92.8100	89.8650	91.5000	+0.915%	3,809,383	-27.148%
2026-05-11	90.9600	92.3050	90.4400	90.6700	+0.110%	3,640,694	-26.481%
2026-05-08	91.1200	92.1100	90.4500	90.5700	-0.549%	4,123,804	-26.399%
2026-05-07	90.0000	91.3500	89.8850	91.0700	+0.920%	3,134,027	-26.804%
2026-05-06	89.7300	90.8700	89.2500	90.2400	+1.279%	2,535,816	-26.130%
2026-05-05	90.0000	90.4890	88.8800	89.1000	-1.198%	2,755,818	-25.185%
2026-05-04	88.6700	90.8500	88.4700	90.1800	+1.031%	3,064,137	-26.081%
2026-05-01	89.2100	90.5000	88.5600	89.2600	+0.541%	3,292,671	-25.319%
2026-04-30	85.8850	88.9500	85.6650	88.7800	+3.389%	3,094,793	-24.916%
2026-04-29	85.6400	87.0600	85.6400	85.8700	-0.348%	2,884,085	-22.371%
2026-04-28	84.3900	86.2200	83.4800	86.1700	+3.272%	2,818,438	-22.641%
2026-04-27	85.9800	86.6012	83.3000	83.4400	-3.359%	3,145,890	-20.110%
2026-04-24	87.4200	87.4300	84.6800	86.3400	-1.348%	2,893,952	-22.794%
2026-04-23	88.9000	89.6800	86.5501	87.5200	+1.756%	3,865,374	-23.835%
2026-04-22	85.7500	87.1300	85.0600	86.0100	+1.284%	2,920,205	-22.497%
2026-04-21	87.7600	87.9200	84.2900	84.9200	-3.015%	3,551,655	-21.503%
2026-04-20	88.2500	88.9500	87.3600	87.5600	-1.296%	2,394,684	-23.869%
2026-04-17	86.9550	89.0000	86.4400	88.7100	+2.118%	3,436,544	-24.856%
2026-04-16	85.7900	86.9000	85.6650	86.8700	+1.448%	2,534,799	-23.265%
2026-04-15	86.4800	87.0543	85.4500	85.6300	-0.742%	2,696,332	-22.153%
2026-04-14	87.0500	87.2150	85.1200	86.2700	-0.930%	2,775,281	-22.731%
2026-04-13	86.2300	87.1000	85.7225	87.0800	+0.916%	2,339,547	-23.450%
2026-04-10	86.5500	87.1700	86.0501	86.2900	-0.323%	2,128,131	-22.749%
2026-04-09	84.9200	87.5900	84.4800	86.5700	+1.228%	3,591,169	-22.999%
2026-04-08	84.9500	86.3800	83.5900	85.5200	+0.718%	3,920,882	-22.053%
2026-04-07	86.4300	86.5600	84.7200	84.9100	-1.918%	2,173,267	-21.493%
2026-04-06	84.3100	87.4600	84.1300	86.5700	+2.111%	2,339,932	-22.999%
2026-04-02	81.2100	87.0400	80.2900	84.7800	+4.887%	6,078,125	-21.373%
2026-04-01	80.7700	81.6650	80.0200	80.8300	-0.590%	2,486,094	-17.531%
2026-03-31	80.1500	81.4800	79.4650	81.3100	+2.046%	3,719,858	-18.017%
2026-03-30	79.7700	81.4300	79.0000	79.6800	+1.387%	3,174,425	-16.340%
2026-03-27	77.9300	79.2500	77.8000	78.5900	+0.795%	2,456,892	-15.180%
2026-03-26	76.6800	78.0100	76.0100	77.9700	+1.312%	2,962,286	-14.506%
2026-03-25	79.1400	79.3250	75.9600	76.9600	-2.074%	5,064,226	-13.384%
2026-03-24	80.2500	81.5000	78.3000	78.5900	-3.369%	3,450,358	-15.180%
2026-03-23	82.3700	83.4250	80.2100	81.3300	-1.251%	2,788,364	-18.038%
2026-03-20	85.1300	86.0150	81.7000	82.3600	-3.186%	5,086,836	-19.063%
2026-03-19	84.8700	85.4300	83.7700	85.0700	+0.188%	1,822,747	-21.641%
2026-03-18	87.1500	87.1500	84.8200	84.9100	-3.435%	2,392,070	-21.493%
2026-03-17	88.1400	88.6900	87.3800	87.9300	+0.468%	2,102,189	-24.190%
2026-03-16	88.0200	88.2000	87.1000	87.5200	+0.057%	2,390,275	-23.835%
2026-03-13	86.0400	87.6500	85.9150	87.4700	+1.579%	2,232,770	-23.791%
2026-03-12	87.3800	88.1000	86.0100	86.1100	-1.656%	2,789,772	-22.587%
2026-03-11	88.0700	88.7450	87.3600	87.5600	-1.085%	3,020,291	-23.869%
2026-03-10	89.5400	90.5900	88.2600	88.5200	-1.348%	2,350,426	-24.695%
2026-03-09	90.1100	90.2600	87.9350	89.7300	-0.774%	2,770,397	-25.710%
2026-03-06	89.5800	90.9600	89.3700	90.4300	+0.355%	2,657,149	-26.286%
2026-03-05	90.4000	90.5400	88.8950	90.1100	-1.141%	3,617,444	-26.024%
2026-03-04	89.9400	91.3100	89.1100	91.1500	+0.986%	2,599,386	-26.868%
2026-03-03	88.2700	90.7900	87.8200	90.2600	+0.815%	3,745,076	-26.147%
2026-03-02	88.9300	90.1300	88.3600	89.5300	-0.011%	3,200,092	-25.545%
2026-02-27	86.5700	89.6500	85.8000	89.5400	+3.634%	6,839,936	-25.553%
2026-02-26	86.5500	87.4591	85.2700	86.4000	+0.418%	2,186,235	-22.847%
2026-02-25	88.5000	89.0200	85.8200	86.0400	-2.933%	3,698,443	-22.524%
2026-02-24	87.6000	90.0000	87.0000	88.6400	+1.072%	3,137,832	-24.797%
2026-02-23	87.8400	88.6600	86.6500	87.7000	-0.352%	3,133,087	-23.991%
2026-02-20	86.5800	88.3450	85.9001	88.0100	+1.781%	3,287,210	-24.259%
2026-02-19	87.5500	88.5297	86.1800	86.4700	-1.098%	2,973,459	-22.910%
2026-02-18	91.5700	91.8600	87.2250	87.4300	-4.823%	4,539,343	-23.756%
2026-02-17	90.4400	91.9500	89.2600	91.8600	+1.638%	2,970,224	-27.433%
2026-02-13	88.3700	90.9900	87.8900	90.3800	+2.927%	3,292,187	-26.245%
2026-02-12	87.3700	91.0900	86.9000	87.8100	+2.022%	6,021,926	-24.086%
2026-02-11	84.0000	86.2200	82.7550	86.0700	+1.810%	2,748,296	-22.551%
2026-02-10	83.3300	85.1350	82.8300	84.5400	+1.757%	3,761,420	-21.150%
2026-02-09	81.0400	83.2400	79.8000	83.0800	+2.720%	3,555,969	-19.764%
2026-02-06	79.0700	81.3750	77.0100	80.8800	+3.203%	6,812,124	-17.582%
2026-02-05	79.7500	81.6800	77.8850	78.3700	-8.989%	13,697,140	-14.942%
2026-02-04	84.6200	87.3100	84.2101	86.1100	+2.014%	3,615,087	-22.587%
2026-02-03	84.6500	85.1300	83.9100	84.4100	-0.647%	3,498,139	-21.028%
2026-02-02	86.6400	86.8600	84.7600	84.9600	-2.131%	3,748,452	-21.540%
2026-01-30	87.0000	87.0000	85.0400	86.8100	-0.127%	3,879,408	-23.212%
2026-01-29	84.8800	87.0350	84.8100	86.9200	+2.391%	3,640,324	-23.309%
2026-01-28	86.5300	86.8708	84.6750	84.8900	-2.144%	2,277,062	-21.475%
2026-01-27	86.9100	87.8100	86.6000	86.7500	-0.573%	3,412,982	-23.159%
2026-01-26	87.1700	87.9000	86.9100	87.2500	+0.751%	2,553,606	-23.599%
2026-01-23	85.8100	87.0500	85.2600	86.6000	+0.476%	2,553,141	-23.025%
2026-01-22	87.1200	87.9650	86.1500	86.1900	-1.124%	2,494,082	-22.659%
2026-01-21	87.2700	88.0000	86.4100	87.1700	+0.415%	2,320,748	-23.529%
2026-01-20	90.5700	90.7600	86.6100	86.8100	-4.468%	4,473,269	-23.212%
2026-01-16	89.5400	91.2450	89.4750	90.8700	+0.509%	3,155,526	-26.642%
2026-01-15	88.8600	90.6200	87.7605	90.4100	+1.962%	3,057,982	-26.269%
2026-01-14	87.0000	90.3600	86.7850	88.6700	+2.143%	3,368,822	-24.822%
2026-01-13	84.4900	86.9500	84.1300	86.8100	+2.141%	3,588,642	-23.212%
2026-01-12	84.2800	85.6100	84.1550	84.9900	+1.578%	2,565,701	-21.567%
2026-01-09	84.2400	84.4600	83.2100	83.6700	-1.006%	2,014,850	-20.330%
2026-01-08	84.6100	86.1200	84.4600	84.5200	-0.670%	2,107,165	-21.131%
2026-01-07	88.0000	88.0150	85.0000	85.0900	-2.341%	3,002,722	-21.659%
2026-01-06	88.0500	88.8900	87.1000	87.1300	-1.459%	2,658,154	-23.494%
2026-01-05	87.9100	88.5400	86.1600	88.4200	-0.316%	3,970,963	-24.610%
2026-01-02	88.8500	89.2200	87.5900	88.7000	-0.191%	1,855,531	-24.848%
2025-12-31	88.7800	89.2400	88.5501	88.8700	-0.258%	2,032,740	-24.992%
2025-12-30	88.6500	89.2100	88.3700	89.1000	+0.496%	1,896,249	-25.185%
2025-12-29	88.4600	89.1600	88.2750	88.6600	+0.430%	2,178,124	-24.814%
2025-12-26	87.9200	88.6301	87.7500	88.2800	+0.489%	1,380,462	-24.490%
2025-12-24	87.4200	88.5900	86.1700	87.8500	+0.492%	912,508	-24.121%
2025-12-23	86.7700	87.4700	86.1400	87.4200	+1.145%	3,261,131	-23.747%
2025-12-22	85.1200	86.8050	84.2100	86.4300	+0.383%	2,616,185	-22.874%
2025-12-19	86.7600	86.9500	86.0600	86.1000	-0.921%	4,474,563	-22.578%
2025-12-18	88.4800	88.7513	86.8300	86.9000	-1.530%	3,449,734	-23.291%
2025-12-17	87.4900	89.0350	87.1100	88.2500	+0.398%	3,114,585	-24.465%
2025-12-16	89.3300	89.7200	87.5400	87.9000	-1.777%	3,491,220	-24.164%
2025-12-15	90.0700	90.3575	87.8100	89.4900	-1.616%	4,454,775	-25.511%
2025-12-12	91.7600	92.2000	90.8100	90.9600	-0.958%	2,432,075	-26.715%
2025-12-11	91.2800	92.3200	90.9400	91.8400	+1.324%	2,022,843	-27.417%
2025-12-10	90.1800	92.1800	90.1400	90.6400	+0.488%	2,589,470	-26.456%
2025-12-09	91.0200	91.7600	89.8800	90.2000	-0.683%	2,514,479	-26.098%
2025-12-08	89.2100	91.0400	88.0600	90.8200	+1.725%	2,593,217	-26.602%
2025-12-05	88.5300	89.5000	88.2500	89.2800	+0.756%	2,706,407	-25.336%
2025-12-04	88.0900	89.0700	87.6300	88.6100	+0.317%	2,330,461	-24.771%
2025-12-03	88.5000	88.9000	87.1600	88.3300	+0.057%	2,507,333	-24.533%
2025-12-02	89.1800	89.6900	87.8850	88.2800	-0.249%	2,768,925	-24.490%
2025-12-01	89.8500	89.8500	87.8500	88.5000	-3.046%	4,164,525	-24.678%
2025-11-28	90.6600	91.3800	90.0100	91.2800	+0.806%	1,291,595	-26.972%
2025-11-26	89.4400	91.0000	89.2600	90.5500	+1.286%	2,768,630	-26.383%
2025-11-25	89.3800	90.4050	89.3600	89.4000	+0.427%	2,453,351	-25.436%
2025-11-24	89.8600	90.1950	88.1100	89.0200	-1.100%	3,947,520	-25.118%
2025-11-21	90.7000	91.2900	89.6300	90.0100	-0.122%	3,163,334	-25.942%
2025-11-20	90.8500	91.5900	89.1500	90.1200	-1.021%	2,639,496	-26.032%
2025-11-19	91.2300	91.4900	89.4720	91.0500	+0.011%	2,177,390	-26.787%
2025-11-18	90.4000	91.7950	90.1000	91.0400	+0.541%	2,443,226	-26.779%
2025-11-17	91.7000	91.7700	90.2000	90.5500	-1.233%	2,335,691	-26.383%
2025-11-14	91.4300	92.3000	90.3700	91.6800	+1.181%	3,279,494	-27.291%
2025-11-13	93.2100	93.2350	90.5150	90.6100	-3.267%	3,430,241	-26.432%
2025-11-12	93.7700	94.1000	92.5700	93.6700	-0.594%	2,451,206	-28.835%
2025-11-11	92.3200	94.4400	92.2150	94.2300	+2.614%	2,866,904	-29.258%
2025-11-10	88.7600	92.0750	88.7600	91.8300	+2.558%	4,615,195	-27.409%
2025-11-07	87.7100	89.6000	87.7100	89.5400	+1.970%	3,568,116	-25.553%
2025-11-06	89.5500	90.2800	87.7200	87.8100	-2.249%	2,568,243	-24.086%
2025-11-05	90.0000	90.5900	89.2800	89.8300	-0.543%	2,012,498	-25.793%
2025-11-04	90.0900	91.7900	89.6800	90.3200	+0.894%	2,808,675	-26.196%
2025-11-03	89.3700	89.5800	87.8200	89.5200	-0.776%	3,551,880	-25.536%
2025-10-31	90.6000	90.9200	89.9700	90.2200	-1.205%	2,582,194	-26.114%
2025-10-30	92.4400	94.0200	90.9000	91.3200	-1.083%	2,800,786	-27.004%
2025-10-29	94.2400	95.3200	92.2700	92.3200	-2.390%	4,055,869	-27.795%
2025-10-28	94.0000	95.0000	90.0650	94.5800	-3.094%	10,161,406	-29.520%
2025-10-27	97.9100	98.3600	97.1100	97.6000	-0.904%	2,369,659	-31.701%
2025-10-24	98.6500	99.2050	97.5100	98.4900	+0.224%	2,108,899	-32.318%
2025-10-23	100.0000	100.5000	95.3400	98.2700	+0.583%	3,984,311	-32.166%
2025-10-22	98.5200	99.3400	97.6100	97.7000	-0.963%	2,637,597	-31.771%
2025-10-21	98.3800	100.1200	98.0600	98.6500	-0.223%	1,804,889	-32.428%
2025-10-20	97.1300	98.9200	96.9460	98.8700	+1.426%	2,378,367	-32.578%
2025-10-17	98.2900	98.5300	96.5000	97.4800	-0.591%	2,654,774	-31.617%
2025-10-16	97.7100	99.4700	97.5950	98.0600	0.000%	2,172,590	-32.021%
2025-10-15	96.9700	98.5200	96.9380	98.0600	+0.791%	1,984,436	-32.021%
2025-10-14	96.1800	97.6300	95.9800	97.2900	+1.238%	2,361,443	-31.483%
2025-10-13	96.2000	97.2732	95.2900	96.1000	-1.517%	2,626,530	-30.635%
2025-10-10	97.5000	97.8100	95.5200	97.5800	+0.994%	2,703,827	-31.687%
2025-10-09	96.9800	97.3500	96.1200	96.6200	+0.207%	1,895,024	-31.008%
2025-10-08	94.8300	96.5000	94.6250	96.4200	+1.345%	4,330,275	-30.865%
2025-10-07	94.2100	95.1500	93.2800	95.1400	+1.224%	3,420,428	-29.935%
2025-10-06	94.7100	94.9292	93.8100	93.9900	-1.530%	1,656,404	-29.078%
2025-10-03	95.3000	97.0500	95.1400	95.4500	-0.010%	2,359,468	-30.162%
2025-10-02	95.9500	96.4200	94.8150	95.4600	-0.261%	2,149,599	-30.170%
2025-10-01	96.9500	97.1900	95.0600	95.7100	-0.808%	3,328,724	-30.352%
2025-09-30	96.4350	97.2600	95.7400	96.4900	+0.312%	3,696,060	-30.915%
2025-09-29	95.5400	96.8200	94.8500	96.1900	+0.923%	4,540,205	-30.700%
2025-09-26	93.9600	95.5200	93.9600	95.3100	+1.415%	2,786,081	-30.060%
2025-09-25	94.1600	95.3200	93.7100	93.9800	+0.288%	2,579,511	-29.070%
2025-09-24	94.1800	94.5600	93.4000	93.7100	-0.678%	2,133,545	-28.866%
2025-09-23	94.4400	95.0500	94.1200	94.3500	+0.074%	1,924,945	-29.348%
2025-09-22	94.2100	94.7100	93.6100	94.2800	+0.726%	3,935,956	-29.296%
2025-09-19	92.9900	94.3200	92.3850	93.6000	+0.688%	5,261,533	-28.782%
2025-09-18	94.0000	94.3900	92.5950	92.9600	-1.941%	2,717,244	-28.292%
2025-09-17	93.6100	96.3800	93.5200	94.8000	+1.315%	3,476,808	-29.684%
2025-09-16	93.4000	94.2800	93.3900	93.5700	0.000%	2,549,708	-28.759%
2025-09-15	95.0000	95.2400	92.2700	93.5700	-1.908%	4,768,940	-28.759%
2025-09-12	95.3300	95.9050	95.0000	95.3900	-0.199%	2,930,038	-30.118%
2025-09-11	94.0700	95.7500	93.6900	95.5800	+1.648%	2,838,989	-30.257%
2025-09-10	94.0200	94.7640	93.6500	94.0300	-0.497%	2,614,574	-29.108%
2025-09-09	94.0800	94.6300	93.1100	94.5000	+0.660%	8,185,987	-29.460%
2025-09-08	93.0350	94.0100	91.3000	93.8800	-2.361%	9,020,472	-28.994%
2025-09-05	96.5700	96.9300	95.5600	96.1500	+0.723%	5,239,399	-30.671%
2025-09-04	97.8400	97.8400	94.9000	95.4600	-1.659%	3,967,540	-30.170%
2025-09-03	97.9500	99.5200	96.9100	97.0700	-1.050%	3,402,215	-31.328%
2025-09-02	98.1700	99.8200	97.6206	98.1000	-1.049%	4,349,969	-32.049%
2025-08-29	97.8600	99.2500	97.8600	99.1400	+1.432%	3,263,087	-32.762%
2025-08-28	100.1300	100.1800	97.5200	97.7400	-2.406%	3,276,684	-31.799%
2025-08-27	101.7000	102.1900	100.1500	100.1500	-1.223%	3,804,159	-33.440%
2025-08-26	100.9900	101.8300	99.0000	101.3900	-1.534%	4,864,611	-34.254%
2025-08-25	103.8100	104.0800	102.9300	102.9700	-0.790%	1,565,565	-35.263%
2025-08-22	103.1400	104.6103	102.9850	103.7900	+0.963%	2,387,787	-35.774%
2025-08-21	102.5300	103.3100	102.1950	102.8000	-0.058%	1,897,936	-35.156%
2025-08-20	103.3400	103.5600	102.4300	102.8600	+0.430%	4,009,177	-35.193%
2025-08-19	101.6600	102.5750	101.1050	102.4200	+1.860%	2,798,770	-34.915%
2025-08-18	101.8500	102.3000	100.1300	100.5500	-1.121%	2,682,682	-33.705%
2025-08-15	101.2800	102.6600	100.8600	101.6900	+0.633%	2,849,877	-34.448%
2025-08-14	101.3400	101.4250	99.7500	101.0500	-0.756%	2,249,150	-34.033%
2025-08-13	102.3400	102.8800	101.2600	101.8200	-0.498%	3,751,739	-34.532%
2025-08-12	103.6600	104.6400	101.2750	102.3300	-1.397%	6,153,320	-34.858%
2025-08-11	104.0800	104.6400	103.2600	103.7800	-0.689%	2,492,538	-35.768%
2025-08-08	106.3200	106.6800	104.2300	104.5000	-1.610%	1,964,562	-36.211%
2025-08-07	105.4700	106.6300	104.2800	106.2100	+0.874%	2,285,251	-37.238%
2025-08-06	105.2300	106.6400	105.0700	105.2900	+0.334%	2,064,411	-36.689%
2025-08-05	107.0400	107.1200	104.6900	104.9400	-2.099%	2,534,375	-36.478%
2025-08-04	106.7600	107.8900	106.1500	107.1900	+0.290%	2,977,167	-37.811%
2025-08-01	107.0800	112.7500	106.0950	106.8800	+1.703%	3,429,550	-37.631%
2025-07-31	105.9500	107.1200	104.7600	105.0900	-1.758%	4,962,605	-36.569%
2025-07-30	108.1200	109.3650	106.0400	106.9700	-2.159%	4,169,191	-37.683%
2025-07-29	109.2900	110.1400	107.3450	109.3300	+0.487%	3,494,945	-39.029%
2025-07-28	110.8800	111.4300	108.5300	108.8000	-2.404%	4,044,244	-38.732%
2025-07-25	113.8000	113.8000	110.4800	111.4800	-2.133%	3,420,686	-40.205%
2025-07-24	112.9700	115.7600	112.4100	113.9100	+3.809%	6,095,833	-41.480%
2025-07-23	109.6600	110.7000	109.2000	109.7300	-0.472%	4,709,212	-39.251%
2025-07-22	106.9100	110.4900	106.4700	110.2500	+3.618%	3,734,928	-39.537%
2025-07-21	105.8500	106.8500	105.5100	106.4000	+1.198%	2,576,662	-37.350%
2025-07-18	104.4000	105.5400	104.1900	105.1400	+0.863%	5,210,615	-36.599%
2025-07-17	103.7200	104.5800	103.3000	104.2400	+0.434%	2,061,656	-36.051%
2025-07-16	102.2200	103.8000	102.0000	103.7900	+1.805%	1,580,361	-35.774%
2025-07-15	103.1700	103.2400	101.4600	101.9500	-1.250%	1,969,844	-34.615%
2025-07-14	102.4700	103.4400	101.8600	103.2400	+0.467%	2,649,777	-35.432%
2025-07-11	103.2900	103.7500	102.0650	102.7600	-1.164%	1,804,492	-35.130%
2025-07-10	103.4000	104.4600	102.4000	103.9700	+0.542%	2,712,397	-35.885%
2025-07-09	102.4950	103.4900	101.2100	103.4100	+0.809%	1,952,613	-35.538%
2025-07-08	100.7600	102.8200	100.7600	102.5800	+0.717%	2,209,810	-35.017%
2025-07-07	102.8700	103.1100	101.0700	101.8500	-1.040%	2,110,422	-34.551%
2025-07-03	102.6100	103.1400	101.0675	102.9200	-0.242%	1,246,285	-35.231%
2025-07-02	103.3900	103.8700	102.9100	103.1700	-0.530%	1,951,495	-35.388%
2025-07-01	102.7000	104.3300	102.0800	103.7200	+0.964%	3,405,595	-35.731%
2025-06-30	100.3500	102.7900	99.3000	102.7300	+2.067%	3,899,183	-35.111%
2025-06-27	100.0000	101.2700	99.7300	100.6500	+0.299%	3,004,443	-33.770%
2025-06-26	102.2000	102.4500	99.7400	100.3500	-1.444%	4,204,207	-33.572%
2025-06-25	102.4600	102.9350	101.4100	101.8200	-1.328%	2,327,252	-34.532%
2025-06-24	102.4300	103.7100	101.0300	103.1900	+0.644%	4,688,577	-35.401%
2025-06-23	100.6300	103.0200	100.3200	102.5300	+2.346%	5,335,823	-34.985%
2025-06-20	99.3600	100.5900	99.1634	100.1800	+0.805%	5,035,153	-33.460%
2025-06-18	99.0100	99.6700	98.0300	99.3800	+0.577%	3,549,386	-32.924%
2025-06-17	99.0300	99.5183	98.1400	98.8100	-0.192%	1,881,204	-32.537%
2025-06-16	98.2400	100.3800	97.9000	99.0000	+0.620%	4,456,727	-32.667%
2025-06-13	98.7400	99.6750	98.0700	98.3900	-1.640%	2,301,129	-32.249%
2025-06-12	99.7200	100.2800	99.3400	100.0300	+0.603%	2,803,818	-33.360%
2025-06-11	99.7000	100.4200	98.7400	99.4300	-0.461%	3,617,284	-32.958%
2025-06-10	100.1800	100.4400	98.9300	99.8900	+0.879%	3,863,537	-33.267%
2025-06-09	98.6500	99.6200	97.8900	99.0200	+0.071%	2,643,218	-32.680%
2025-06-06	99.6400	100.3500	98.6600	98.9500	-1.326%	2,805,497	-32.633%
2025-06-05	100.6300	100.7600	99.8100	100.2800	+0.050%	2,989,797	-33.526%
2025-06-04	100.0000	100.9300	99.1800	100.2300	+0.371%	3,852,490	-33.493%
2025-06-03	99.4600	100.0100	98.4300	99.8600	-0.030%	2,867,415	-33.247%
2025-06-02	99.8500	100.0000	98.4900	99.8900	-0.458%	2,935,603	-33.267%
2025-05-30	100.0800	100.7700	99.5100	100.3500	0.000%	5,068,739	-33.572%
2025-05-29	99.1700	100.3600	98.5700	100.3500	+0.713%	1,811,286	-33.572%
2025-05-28	100.4200	100.5600	98.9300	99.6400	-0.905%	1,901,683	-33.099%
2025-05-27	100.1000	101.0800	99.9400	100.5500	+0.389%	2,094,821	-33.705%
2025-05-23	100.6300	101.1600	99.4200	100.1600	+0.240%	1,853,081	-33.446%
2025-05-22	101.8000	101.8850	99.1000	99.9200	-1.576%	2,992,795	-33.287%
2025-05-21	102.8300	103.1250	101.3900	101.5200	-1.360%	3,019,162	-34.338%
2025-05-20	102.2100	103.2500	101.7900	102.9200	-0.058%	1,902,480	-35.231%
2025-05-19	102.0400	103.1000	101.2300	102.9800	+0.645%	1,579,909	-35.269%
2025-05-16	101.1400	102.3500	100.7862	102.3200	+1.538%	2,966,801	-34.851%
2025-05-15	99.1500	100.8400	98.8100	100.7700	+2.586%	2,455,281	-33.849%
2025-05-14	98.0500	98.3900	97.0732	98.2300	-0.092%	2,967,923	-32.139%
2025-05-13	100.9600	101.3000	97.7300	98.3200	-2.150%	3,157,841	-32.201%
2025-05-12	102.8200	102.8200	99.6700	100.4800	-4.305%	3,494,705	-33.658%
2025-05-09	103.5700	105.5350	102.9700	105.0000	+1.665%	3,043,459	-36.514%
2025-05-08	104.5500	105.0750	103.1900	103.2800	-1.403%	2,933,576	-35.457%
2025-05-07	105.5600	106.9600	104.0350	104.7500	-1.569%	5,265,222	-36.363%
2025-05-06	106.7700	107.2700	105.9300	106.4200	-0.523%	2,818,041	-37.361%
2025-05-05	107.4600	107.6500	105.8200	106.9800	+0.103%	2,708,682	-37.689%
2025-05-02	106.8000	107.3000	105.8750	106.8700	+0.536%	3,524,692	-37.625%
2025-05-01	105.9900	106.8400	104.3900	106.3000	+0.511%	3,154,646	-37.291%
2025-04-30	104.9500	106.0700	103.9300	105.7600	+1.986%	3,934,785	-36.970%
2025-04-29	100.8300	104.5600	100.4490	103.7000	+2.755%	2,401,887	-35.718%
2025-04-28	99.9100	101.1100	99.5900	100.9200	+0.729%	2,756,804	-33.948%
2025-04-25	100.6000	100.9700	99.1950	100.1900	-0.556%	1,716,745	-33.466%
2025-04-24	102.8300	102.9600	100.7200	100.7500	-1.496%	3,691,279	-33.836%
2025-04-23	103.4700	103.4700	100.6500	102.2800	-2.002%	2,368,448	-34.826%
2025-04-22	102.9100	105.2600	102.7800	104.3700	+2.193%	2,276,373	-36.131%
2025-04-21	103.1600	104.2181	100.7900	102.1300	-1.409%	2,793,678	-34.730%
2025-04-17	101.4000	104.3200	101.4000	103.5900	+2.311%	1,860,194	-35.650%
2025-04-16	101.6500	102.5500	100.5901	101.2500	+0.736%	2,261,891	-34.163%
2025-04-15	99.9800	101.5600	99.2800	100.5100	+0.671%	2,615,119	-33.678%
2025-04-14	96.6700	100.1100	95.7500	99.8400	+3.279%	2,927,827	-33.233%
2025-04-11	95.2400	96.9200	93.3800	96.6700	+1.587%	3,419,524	-31.044%
2025-04-10	95.5400	98.1500	93.7500	95.1600	-0.398%	4,907,693	-29.950%

document.getElementById("GTpJM4").onerror = function(){this.style.display='none';}; .dark-mode .zWG9Jh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWG9Jh{ color: #333333; background-color: white; border: 2px solid #333333; }CCICrown Castle Inc.stock NYSE

CCI
Crown Castle Inc.
stock NYSE