Dark

CCI
Crown Castle Inc.
stock NYSE

Market Open

Jul 1, 2026 2:29:34 PM EDT

76.80USD+1.413%(+1.07)2,360,750

76.79Bid 80.00Ask 3.21Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

75.50USD-0.304%(-0.23)760

After-hours

Jun 30, 2026 4:38:30 PM EDT

75.73USD+0.079%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	75.9000	77.2400	74.3600	76.8000	+1.413%	2,360,750	0.000%
2026-06-30	78.0300	79.1800	75.3900	75.7300	-3.688%	6,130,872	+1.413%
2026-06-29	82.2200	82.6400	78.0100	78.6300	-4.829%	4,641,713	-2.327%
2026-06-26	80.3700	82.7500	80.0200	82.6200	+3.885%	6,122,863	-7.044%
2026-06-25	82.1400	82.3350	78.2650	79.5300	-3.178%	5,002,612	-3.433%
2026-06-24	84.2400	84.5300	81.0150	82.1400	-2.597%	6,329,108	-6.501%
2026-06-23	84.2700	84.7300	82.7500	84.3300	+1.456%	3,717,031	-8.929%
2026-06-22	81.4300	84.3600	81.2120	83.1200	+1.304%	4,758,995	-7.603%
2026-06-18	86.3200	86.3400	81.8200	82.0500	-4.337%	7,437,280	-6.399%
2026-06-17	87.5000	88.0550	85.4300	85.7700	-2.678%	3,943,755	-10.458%
2026-06-16	89.1500	89.6400	87.6100	88.1300	-0.687%	4,115,351	-12.856%
2026-06-15	91.0000	91.4000	87.9900	88.7400	-3.711%	5,847,093	-13.455%
2026-06-12	92.5000	93.6500	91.8700	92.1600	+0.130%	4,401,513	-16.667%
2026-06-11	93.2500	93.6300	91.4300	92.0400	-1.435%	4,060,585	-16.558%
2026-06-10	93.1900	93.6000	91.6550	93.3800	+0.875%	4,173,228	-17.755%
2026-06-09	92.2300	93.6500	91.3100	92.5700	+0.850%	4,352,582	-17.036%
2026-06-08	93.9700	94.1000	91.4650	91.7900	-2.857%	4,094,535	-16.331%
2026-06-05	93.9000	95.0700	93.6300	94.4900	+0.746%	5,481,706	-18.722%
2026-06-04	90.6700	94.1600	89.8200	93.7900	+5.834%	6,459,107	-18.115%
2026-06-03	89.1700	91.4600	88.6000	88.6200	-1.446%	4,456,809	-13.338%
2026-06-02	90.8000	91.2850	88.6200	89.9200	-1.219%	3,090,882	-14.591%
2026-06-01	90.5300	91.2400	89.9400	91.0300	-0.514%	3,737,889	-15.632%
2026-05-29	90.9400	91.9800	90.2400	91.5000	+0.450%	5,347,402	-16.066%
2026-05-28	90.9600	92.2200	90.6200	91.0900	+0.242%	3,284,890	-15.688%
2026-05-27	90.8000	92.1100	90.0090	90.8700	+0.254%	3,012,293	-15.484%
2026-05-26	91.4700	92.2600	90.5800	90.6400	-0.897%	3,548,723	-15.269%
2026-05-22	92.4200	92.6650	90.5800	91.4600	-0.630%	3,045,262	-16.029%
2026-05-21	92.2400	93.7900	91.8000	92.0400	-0.648%	2,863,111	-16.558%
2026-05-20	91.1200	92.7900	91.1000	92.6400	+0.325%	3,290,635	-17.098%
2026-05-19	89.8100	92.6800	89.8100	92.3400	+2.691%	4,051,169	-16.829%
2026-05-18	86.6600	90.0600	86.6600	89.9200	+3.762%	3,529,648	-14.591%
2026-05-15	87.0700	87.8600	85.4700	86.6600	-0.744%	3,732,755	-11.378%
2026-05-14	89.7200	90.0100	87.1100	87.3100	-2.578%	3,610,436	-12.038%
2026-05-13	90.7100	90.7100	87.2950	89.6200	-2.055%	5,158,986	-14.305%
2026-05-12	90.2200	92.8100	89.8650	91.5000	+0.915%	3,809,383	-16.066%
2026-05-11	90.9600	92.3050	90.4400	90.6700	+0.110%	3,640,694	-15.297%
2026-05-08	91.1200	92.1100	90.4500	90.5700	-0.549%	4,123,804	-15.204%
2026-05-07	90.0000	91.3500	89.8850	91.0700	+0.920%	3,134,027	-15.669%
2026-05-06	89.7300	90.8700	89.2500	90.2400	+1.279%	2,535,816	-14.894%
2026-05-05	90.0000	90.4890	88.8800	89.1000	-1.198%	2,755,818	-13.805%
2026-05-04	88.6700	90.8500	88.4700	90.1800	+1.031%	3,064,137	-14.837%
2026-05-01	89.2100	90.5000	88.5600	89.2600	+0.541%	3,292,671	-13.959%
2026-04-30	85.8850	88.9500	85.6650	88.7800	+3.389%	3,094,793	-13.494%
2026-04-29	85.6400	87.0600	85.6400	85.8700	-0.348%	2,884,085	-10.562%
2026-04-28	84.3900	86.2200	83.4800	86.1700	+3.272%	2,818,438	-10.874%
2026-04-27	85.9800	86.6012	83.3000	83.4400	-3.359%	3,145,890	-7.958%
2026-04-24	87.4200	87.4300	84.6800	86.3400	-1.348%	2,893,952	-11.049%
2026-04-23	88.9000	89.6800	86.5501	87.5200	+1.756%	3,865,374	-12.249%
2026-04-22	85.7500	87.1300	85.0600	86.0100	+1.284%	2,920,205	-10.708%
2026-04-21	87.7600	87.9200	84.2900	84.9200	-3.015%	3,551,655	-9.562%
2026-04-20	88.2500	88.9500	87.3600	87.5600	-1.296%	2,394,684	-12.289%
2026-04-17	86.9550	89.0000	86.4400	88.7100	+2.118%	3,436,544	-13.426%
2026-04-16	85.7900	86.9000	85.6650	86.8700	+1.448%	2,534,799	-11.592%
2026-04-15	86.4800	87.0543	85.4500	85.6300	-0.742%	2,696,332	-10.312%
2026-04-14	87.0500	87.2150	85.1200	86.2700	-0.930%	2,775,281	-10.977%
2026-04-13	86.2300	87.1000	85.7225	87.0800	+0.916%	2,339,547	-11.805%
2026-04-10	86.5500	87.1700	86.0501	86.2900	-0.323%	2,128,131	-10.998%
2026-04-09	84.9200	87.5900	84.4800	86.5700	+1.228%	3,591,169	-11.286%
2026-04-08	84.9500	86.3800	83.5900	85.5200	+0.718%	3,920,882	-10.196%
2026-04-07	86.4300	86.5600	84.7200	84.9100	-1.918%	2,173,267	-9.551%
2026-04-06	84.3100	87.4600	84.1300	86.5700	+2.111%	2,339,932	-11.286%
2026-04-02	81.2100	87.0400	80.2900	84.7800	+4.887%	6,078,125	-9.413%
2026-04-01	80.7700	81.6650	80.0200	80.8300	-0.590%	2,486,094	-4.986%
2026-03-31	80.1500	81.4800	79.4650	81.3100	+2.046%	3,719,858	-5.547%
2026-03-30	79.7700	81.4300	79.0000	79.6800	+1.387%	3,174,425	-3.614%
2026-03-27	77.9300	79.2500	77.8000	78.5900	+0.795%	2,456,892	-2.278%
2026-03-26	76.6800	78.0100	76.0100	77.9700	+1.312%	2,962,286	-1.501%
2026-03-25	79.1400	79.3250	75.9600	76.9600	-2.074%	5,064,226	-0.208%
2026-03-24	80.2500	81.5000	78.3000	78.5900	-3.369%	3,450,358	-2.278%
2026-03-23	82.3700	83.4250	80.2100	81.3300	-1.251%	2,788,364	-5.570%
2026-03-20	85.1300	86.0150	81.7000	82.3600	-3.186%	5,086,836	-6.751%
2026-03-19	84.8700	85.4300	83.7700	85.0700	+0.188%	1,822,747	-9.721%
2026-03-18	87.1500	87.1500	84.8200	84.9100	-3.435%	2,392,070	-9.551%
2026-03-17	88.1400	88.6900	87.3800	87.9300	+0.468%	2,102,189	-12.658%
2026-03-16	88.0200	88.2000	87.1000	87.5200	+0.057%	2,390,275	-12.249%
2026-03-13	86.0400	87.6500	85.9150	87.4700	+1.579%	2,232,770	-12.198%
2026-03-12	87.3800	88.1000	86.0100	86.1100	-1.656%	2,789,772	-10.812%
2026-03-11	88.0700	88.7450	87.3600	87.5600	-1.085%	3,020,291	-12.289%
2026-03-10	89.5400	90.5900	88.2600	88.5200	-1.348%	2,350,426	-13.240%
2026-03-09	90.1100	90.2600	87.9350	89.7300	-0.774%	2,770,397	-14.410%
2026-03-06	89.5800	90.9600	89.3700	90.4300	+0.355%	2,657,149	-15.072%
2026-03-05	90.4000	90.5400	88.8950	90.1100	-1.141%	3,617,444	-14.771%
2026-03-04	89.9400	91.3100	89.1100	91.1500	+0.986%	2,599,386	-15.743%
2026-03-03	88.2700	90.7900	87.8200	90.2600	+0.815%	3,745,076	-14.912%
2026-03-02	88.9300	90.1300	88.3600	89.5300	-0.011%	3,200,092	-14.219%
2026-02-27	86.5700	89.6500	85.8000	89.5400	+3.634%	6,839,936	-14.228%
2026-02-26	86.5500	87.4591	85.2700	86.4000	+0.418%	2,186,235	-11.111%
2026-02-25	88.5000	89.0200	85.8200	86.0400	-2.933%	3,698,443	-10.739%
2026-02-24	87.6000	90.0000	87.0000	88.6400	+1.072%	3,137,832	-13.357%
2026-02-23	87.8400	88.6600	86.6500	87.7000	-0.352%	3,133,087	-12.429%
2026-02-20	86.5800	88.3450	85.9001	88.0100	+1.781%	3,287,210	-12.737%
2026-02-19	87.5500	88.5297	86.1800	86.4700	-1.098%	2,973,459	-11.183%
2026-02-18	91.5700	91.8600	87.2250	87.4300	-4.823%	4,539,343	-12.158%
2026-02-17	90.4400	91.9500	89.2600	91.8600	+1.638%	2,970,224	-16.395%
2026-02-13	88.3700	90.9900	87.8900	90.3800	+2.927%	3,292,187	-15.025%
2026-02-12	87.3700	91.0900	86.9000	87.8100	+2.022%	6,021,926	-12.538%
2026-02-11	84.0000	86.2200	82.7550	86.0700	+1.810%	2,748,296	-10.770%
2026-02-10	83.3300	85.1350	82.8300	84.5400	+1.757%	3,761,420	-9.155%
2026-02-09	81.0400	83.2400	79.8000	83.0800	+2.720%	3,555,969	-7.559%
2026-02-06	79.0700	81.3750	77.0100	80.8800	+3.203%	6,812,124	-5.045%
2026-02-05	79.7500	81.6800	77.8850	78.3700	-8.989%	13,697,140	-2.003%
2026-02-04	84.6200	87.3100	84.2101	86.1100	+2.014%	3,615,087	-10.812%
2026-02-03	84.6500	85.1300	83.9100	84.4100	-0.647%	3,498,139	-9.016%
2026-02-02	86.6400	86.8600	84.7600	84.9600	-2.131%	3,748,452	-9.605%
2026-01-30	87.0000	87.0000	85.0400	86.8100	-0.127%	3,879,408	-11.531%
2026-01-29	84.8800	87.0350	84.8100	86.9200	+2.391%	3,640,324	-11.643%
2026-01-28	86.5300	86.8708	84.6750	84.8900	-2.144%	2,277,062	-9.530%
2026-01-27	86.9100	87.8100	86.6000	86.7500	-0.573%	3,412,982	-11.470%
2026-01-26	87.1700	87.9000	86.9100	87.2500	+0.751%	2,553,606	-11.977%
2026-01-23	85.8100	87.0500	85.2600	86.6000	+0.476%	2,553,141	-11.316%
2026-01-22	87.1200	87.9650	86.1500	86.1900	-1.124%	2,494,082	-10.895%
2026-01-21	87.2700	88.0000	86.4100	87.1700	+0.415%	2,320,748	-11.896%
2026-01-20	90.5700	90.7600	86.6100	86.8100	-4.468%	4,473,269	-11.531%
2026-01-16	89.5400	91.2450	89.4750	90.8700	+0.509%	3,155,526	-15.484%
2026-01-15	88.8600	90.6200	87.7605	90.4100	+1.962%	3,057,982	-15.054%
2026-01-14	87.0000	90.3600	86.7850	88.6700	+2.143%	3,368,822	-13.387%
2026-01-13	84.4900	86.9500	84.1300	86.8100	+2.141%	3,588,642	-11.531%
2026-01-12	84.2800	85.6100	84.1550	84.9900	+1.578%	2,565,701	-9.636%
2026-01-09	84.2400	84.4600	83.2100	83.6700	-1.006%	2,014,850	-8.211%
2026-01-08	84.6100	86.1200	84.4600	84.5200	-0.670%	2,107,165	-9.134%
2026-01-07	88.0000	88.0150	85.0000	85.0900	-2.341%	3,002,722	-9.743%
2026-01-06	88.0500	88.8900	87.1000	87.1300	-1.459%	2,658,154	-11.856%
2026-01-05	87.9100	88.5400	86.1600	88.4200	-0.316%	3,970,963	-13.142%
2026-01-02	88.8500	89.2200	87.5900	88.7000	-0.191%	1,855,531	-13.416%
2025-12-31	88.7800	89.2400	88.5501	88.8700	-0.258%	2,032,740	-13.582%
2025-12-30	88.6500	89.2100	88.3700	89.1000	+0.496%	1,896,249	-13.805%
2025-12-29	88.4600	89.1600	88.2750	88.6600	+0.430%	2,178,124	-13.377%
2025-12-26	87.9200	88.6301	87.7500	88.2800	+0.489%	1,380,462	-13.004%
2025-12-24	87.4200	88.5900	86.1700	87.8500	+0.492%	912,508	-12.578%
2025-12-23	86.7700	87.4700	86.1400	87.4200	+1.145%	3,261,131	-12.148%
2025-12-22	85.1200	86.8050	84.2100	86.4300	+0.383%	2,616,185	-11.142%
2025-12-19	86.7600	86.9500	86.0600	86.1000	-0.921%	4,474,563	-10.801%
2025-12-18	88.4800	88.7513	86.8300	86.9000	-1.530%	3,449,734	-11.623%
2025-12-17	87.4900	89.0350	87.1100	88.2500	+0.398%	3,114,585	-12.975%
2025-12-16	89.3300	89.7200	87.5400	87.9000	-1.777%	3,491,220	-12.628%
2025-12-15	90.0700	90.3575	87.8100	89.4900	-1.616%	4,454,775	-14.180%
2025-12-12	91.7600	92.2000	90.8100	90.9600	-0.958%	2,432,075	-15.567%
2025-12-11	91.2800	92.3200	90.9400	91.8400	+1.324%	2,022,843	-16.376%
2025-12-10	90.1800	92.1800	90.1400	90.6400	+0.488%	2,589,470	-15.269%
2025-12-09	91.0200	91.7600	89.8800	90.2000	-0.683%	2,514,479	-14.856%
2025-12-08	89.2100	91.0400	88.0600	90.8200	+1.725%	2,593,217	-15.437%
2025-12-05	88.5300	89.5000	88.2500	89.2800	+0.756%	2,706,407	-13.978%
2025-12-04	88.0900	89.0700	87.6300	88.6100	+0.317%	2,330,461	-13.328%
2025-12-03	88.5000	88.9000	87.1600	88.3300	+0.057%	2,507,333	-13.053%
2025-12-02	89.1800	89.6900	87.8850	88.2800	-0.249%	2,768,925	-13.004%
2025-12-01	89.8500	89.8500	87.8500	88.5000	-3.046%	4,164,525	-13.220%
2025-11-28	90.6600	91.3800	90.0100	91.2800	+0.806%	1,291,595	-15.863%
2025-11-26	89.4400	91.0000	89.2600	90.5500	+1.286%	2,768,630	-15.185%
2025-11-25	89.3800	90.4050	89.3600	89.4000	+0.427%	2,453,351	-14.094%
2025-11-24	89.8600	90.1950	88.1100	89.0200	-1.100%	3,947,520	-13.727%
2025-11-21	90.7000	91.2900	89.6300	90.0100	-0.122%	3,163,334	-14.676%
2025-11-20	90.8500	91.5900	89.1500	90.1200	-1.021%	2,639,496	-14.780%
2025-11-19	91.2300	91.4900	89.4720	91.0500	+0.011%	2,177,390	-15.651%
2025-11-18	90.4000	91.7950	90.1000	91.0400	+0.541%	2,443,226	-15.641%
2025-11-17	91.7000	91.7700	90.2000	90.5500	-1.233%	2,335,691	-15.185%
2025-11-14	91.4300	92.3000	90.3700	91.6800	+1.181%	3,279,494	-16.230%
2025-11-13	93.2100	93.2350	90.5150	90.6100	-3.267%	3,430,241	-15.241%
2025-11-12	93.7700	94.1000	92.5700	93.6700	-0.594%	2,451,206	-18.010%
2025-11-11	92.3200	94.4400	92.2150	94.2300	+2.614%	2,866,904	-18.497%
2025-11-10	88.7600	92.0750	88.7600	91.8300	+2.558%	4,615,195	-16.367%
2025-11-07	87.7100	89.6000	87.7100	89.5400	+1.970%	3,568,116	-14.228%
2025-11-06	89.5500	90.2800	87.7200	87.8100	-2.249%	2,568,243	-12.538%
2025-11-05	90.0000	90.5900	89.2800	89.8300	-0.543%	2,012,498	-14.505%
2025-11-04	90.0900	91.7900	89.6800	90.3200	+0.894%	2,808,675	-14.969%
2025-11-03	89.3700	89.5800	87.8200	89.5200	-0.776%	3,551,880	-14.209%
2025-10-31	90.6000	90.9200	89.9700	90.2200	-1.205%	2,582,194	-14.875%
2025-10-30	92.4400	94.0200	90.9000	91.3200	-1.083%	2,800,786	-15.900%
2025-10-29	94.2400	95.3200	92.2700	92.3200	-2.390%	4,055,869	-16.811%
2025-10-28	94.0000	95.0000	90.0650	94.5800	-3.094%	10,161,406	-18.799%
2025-10-27	97.9100	98.3600	97.1100	97.6000	-0.904%	2,369,659	-21.311%
2025-10-24	98.6500	99.2050	97.5100	98.4900	+0.224%	2,108,899	-22.023%
2025-10-23	100.0000	100.5000	95.3400	98.2700	+0.583%	3,984,311	-21.848%
2025-10-22	98.5200	99.3400	97.6100	97.7000	-0.963%	2,637,597	-21.392%
2025-10-21	98.3800	100.1200	98.0600	98.6500	-0.223%	1,804,889	-22.149%
2025-10-20	97.1300	98.9200	96.9460	98.8700	+1.426%	2,378,367	-22.322%
2025-10-17	98.2900	98.5300	96.5000	97.4800	-0.591%	2,654,774	-21.215%
2025-10-16	97.7100	99.4700	97.5950	98.0600	0.000%	2,172,590	-21.681%
2025-10-15	96.9700	98.5200	96.9380	98.0600	+0.791%	1,984,436	-21.681%
2025-10-14	96.1800	97.6300	95.9800	97.2900	+1.238%	2,361,443	-21.061%
2025-10-13	96.2000	97.2732	95.2900	96.1000	-1.517%	2,626,530	-20.083%
2025-10-10	97.5000	97.8100	95.5200	97.5800	+0.994%	2,703,827	-21.295%
2025-10-09	96.9800	97.3500	96.1200	96.6200	+0.207%	1,895,024	-20.513%
2025-10-08	94.8300	96.5000	94.6250	96.4200	+1.345%	4,330,275	-20.348%
2025-10-07	94.2100	95.1500	93.2800	95.1400	+1.224%	3,420,428	-19.277%
2025-10-06	94.7100	94.9292	93.8100	93.9900	-1.530%	1,656,404	-18.289%
2025-10-03	95.3000	97.0500	95.1400	95.4500	-0.010%	2,359,468	-19.539%
2025-10-02	95.9500	96.4200	94.8150	95.4600	-0.261%	2,149,599	-19.547%
2025-10-01	96.9500	97.1900	95.0600	95.7100	-0.808%	3,328,724	-19.758%
2025-09-30	96.4350	97.2600	95.7400	96.4900	+0.312%	3,696,060	-20.406%
2025-09-29	95.5400	96.8200	94.8500	96.1900	+0.923%	4,540,205	-20.158%
2025-09-26	93.9600	95.5200	93.9600	95.3100	+1.415%	2,786,081	-19.421%
2025-09-25	94.1600	95.3200	93.7100	93.9800	+0.288%	2,579,511	-18.280%
2025-09-24	94.1800	94.5600	93.4000	93.7100	-0.678%	2,133,545	-18.045%
2025-09-23	94.4400	95.0500	94.1200	94.3500	+0.074%	1,924,945	-18.601%
2025-09-22	94.2100	94.7100	93.6100	94.2800	+0.726%	3,935,956	-18.541%
2025-09-19	92.9900	94.3200	92.3850	93.6000	+0.688%	5,261,533	-17.949%
2025-09-18	94.0000	94.3900	92.5950	92.9600	-1.941%	2,717,244	-17.384%
2025-09-17	93.6100	96.3800	93.5200	94.8000	+1.315%	3,476,808	-18.987%
2025-09-16	93.4000	94.2800	93.3900	93.5700	0.000%	2,549,708	-17.922%
2025-09-15	95.0000	95.2400	92.2700	93.5700	-1.908%	4,768,940	-17.922%
2025-09-12	95.3300	95.9050	95.0000	95.3900	-0.199%	2,930,038	-19.488%
2025-09-11	94.0700	95.7500	93.6900	95.5800	+1.648%	2,838,989	-19.648%
2025-09-10	94.0200	94.7640	93.6500	94.0300	-0.497%	2,614,574	-18.324%
2025-09-09	94.0800	94.6300	93.1100	94.5000	+0.660%	8,185,987	-18.730%
2025-09-08	93.0350	94.0100	91.3000	93.8800	-2.361%	9,020,472	-18.193%
2025-09-05	96.5700	96.9300	95.5600	96.1500	+0.723%	5,239,399	-20.125%
2025-09-04	97.8400	97.8400	94.9000	95.4600	-1.659%	3,967,540	-19.547%
2025-09-03	97.9500	99.5200	96.9100	97.0700	-1.050%	3,402,215	-20.882%
2025-09-02	98.1700	99.8200	97.6206	98.1000	-1.049%	4,349,969	-21.713%
2025-08-29	97.8600	99.2500	97.8600	99.1400	+1.432%	3,263,087	-22.534%
2025-08-28	100.1300	100.1800	97.5200	97.7400	-2.406%	3,276,684	-21.424%
2025-08-27	101.7000	102.1900	100.1500	100.1500	-1.223%	3,804,159	-23.315%
2025-08-26	100.9900	101.8300	99.0000	101.3900	-1.534%	4,864,611	-24.253%
2025-08-25	103.8100	104.0800	102.9300	102.9700	-0.790%	1,565,565	-25.415%
2025-08-22	103.1400	104.6103	102.9850	103.7900	+0.963%	2,387,787	-26.004%
2025-08-21	102.5300	103.3100	102.1950	102.8000	-0.058%	1,897,936	-25.292%
2025-08-20	103.3400	103.5600	102.4300	102.8600	+0.430%	4,009,177	-25.335%
2025-08-19	101.6600	102.5750	101.1050	102.4200	+1.860%	2,798,770	-25.015%
2025-08-18	101.8500	102.3000	100.1300	100.5500	-1.121%	2,682,682	-23.620%
2025-08-15	101.2800	102.6600	100.8600	101.6900	+0.633%	2,849,877	-24.476%
2025-08-14	101.3400	101.4250	99.7500	101.0500	-0.756%	2,249,150	-23.998%
2025-08-13	102.3400	102.8800	101.2600	101.8200	-0.498%	3,751,739	-24.573%
2025-08-12	103.6600	104.6400	101.2750	102.3300	-1.397%	6,153,320	-24.949%
2025-08-11	104.0800	104.6400	103.2600	103.7800	-0.689%	2,492,538	-25.997%
2025-08-08	106.3200	106.6800	104.2300	104.5000	-1.610%	1,964,562	-26.507%
2025-08-07	105.4700	106.6300	104.2800	106.2100	+0.874%	2,285,251	-27.690%
2025-08-06	105.2300	106.6400	105.0700	105.2900	+0.334%	2,064,411	-27.059%
2025-08-05	107.0400	107.1200	104.6900	104.9400	-2.099%	2,534,375	-26.815%
2025-08-04	106.7600	107.8900	106.1500	107.1900	+0.290%	2,977,167	-28.352%
2025-08-01	107.0800	112.7500	106.0950	106.8800	+1.703%	3,429,550	-28.144%
2025-07-31	105.9500	107.1200	104.7600	105.0900	-1.758%	4,962,605	-26.920%
2025-07-30	108.1200	109.3650	106.0400	106.9700	-2.159%	4,169,191	-28.204%
2025-07-29	109.2900	110.1400	107.3450	109.3300	+0.487%	3,494,945	-29.754%
2025-07-28	110.8800	111.4300	108.5300	108.8000	-2.404%	4,044,244	-29.412%
2025-07-25	113.8000	113.8000	110.4800	111.4800	-2.133%	3,420,686	-31.109%
2025-07-24	112.9700	115.7600	112.4100	113.9100	+3.809%	6,095,833	-32.578%
2025-07-23	109.6600	110.7000	109.2000	109.7300	-0.472%	4,709,212	-30.010%
2025-07-22	106.9100	110.4900	106.4700	110.2500	+3.618%	3,734,928	-30.340%
2025-07-21	105.8500	106.8500	105.5100	106.4000	+1.198%	2,576,662	-27.820%
2025-07-18	104.4000	105.5400	104.1900	105.1400	+0.863%	5,210,615	-26.955%
2025-07-17	103.7200	104.5800	103.3000	104.2400	+0.434%	2,061,656	-26.324%
2025-07-16	102.2200	103.8000	102.0000	103.7900	+1.805%	1,580,361	-26.004%
2025-07-15	103.1700	103.2400	101.4600	101.9500	-1.250%	1,969,844	-24.669%
2025-07-14	102.4700	103.4400	101.8600	103.2400	+0.467%	2,649,777	-25.610%
2025-07-11	103.2900	103.7500	102.0650	102.7600	-1.164%	1,804,492	-25.263%
2025-07-10	103.4000	104.4600	102.4000	103.9700	+0.542%	2,712,397	-26.133%
2025-07-09	102.4950	103.4900	101.2100	103.4100	+0.809%	1,952,613	-25.733%
2025-07-08	100.7600	102.8200	100.7600	102.5800	+0.717%	2,209,810	-25.132%
2025-07-07	102.8700	103.1100	101.0700	101.8500	-1.040%	2,110,422	-24.595%
2025-07-03	102.6100	103.1400	101.0675	102.9200	-0.242%	1,246,285	-25.379%
2025-07-02	103.3900	103.8700	102.9100	103.1700	-0.530%	1,951,495	-25.560%
2025-07-01	102.7000	104.3300	102.0800	103.7200	+0.964%	3,405,595	-25.954%
2025-06-30	100.3500	102.7900	99.3000	102.7300	+2.067%	3,899,183	-25.241%
2025-06-27	100.0000	101.2700	99.7300	100.6500	+0.299%	3,004,443	-23.696%
2025-06-26	102.2000	102.4500	99.7400	100.3500	-1.444%	4,204,207	-23.468%
2025-06-25	102.4600	102.9350	101.4100	101.8200	-1.328%	2,327,252	-24.573%
2025-06-24	102.4300	103.7100	101.0300	103.1900	+0.644%	4,688,577	-25.574%
2025-06-23	100.6300	103.0200	100.3200	102.5300	+2.346%	5,335,823	-25.095%
2025-06-20	99.3600	100.5900	99.1634	100.1800	+0.805%	5,035,153	-23.338%
2025-06-18	99.0100	99.6700	98.0300	99.3800	+0.577%	3,549,386	-22.721%
2025-06-17	99.0300	99.5183	98.1400	98.8100	-0.192%	1,881,204	-22.275%
2025-06-16	98.2400	100.3800	97.9000	99.0000	+0.620%	4,456,727	-22.424%
2025-06-13	98.7400	99.6750	98.0700	98.3900	-1.640%	2,301,129	-21.943%
2025-06-12	99.7200	100.2800	99.3400	100.0300	+0.603%	2,803,818	-23.223%
2025-06-11	99.7000	100.4200	98.7400	99.4300	-0.461%	3,617,284	-22.760%
2025-06-10	100.1800	100.4400	98.9300	99.8900	+0.879%	3,863,537	-23.115%
2025-06-09	98.6500	99.6200	97.8900	99.0200	+0.071%	2,643,218	-22.440%
2025-06-06	99.6400	100.3500	98.6600	98.9500	-1.326%	2,805,497	-22.385%
2025-06-05	100.6300	100.7600	99.8100	100.2800	+0.050%	2,989,797	-23.414%
2025-06-04	100.0000	100.9300	99.1800	100.2300	+0.371%	3,852,490	-23.376%
2025-06-03	99.4600	100.0100	98.4300	99.8600	-0.030%	2,867,415	-23.092%
2025-06-02	99.8500	100.0000	98.4900	99.8900	-0.458%	2,935,603	-23.115%
2025-05-30	100.0800	100.7700	99.5100	100.3500	0.000%	5,068,739	-23.468%
2025-05-29	99.1700	100.3600	98.5700	100.3500	+0.713%	1,811,286	-23.468%
2025-05-28	100.4200	100.5600	98.9300	99.6400	-0.905%	1,901,683	-22.923%
2025-05-27	100.1000	101.0800	99.9400	100.5500	+0.389%	2,094,821	-23.620%
2025-05-23	100.6300	101.1600	99.4200	100.1600	+0.240%	1,853,081	-23.323%
2025-05-22	101.8000	101.8850	99.1000	99.9200	-1.576%	2,992,795	-23.139%
2025-05-21	102.8300	103.1250	101.3900	101.5200	-1.360%	3,019,162	-24.350%
2025-05-20	102.2100	103.2500	101.7900	102.9200	-0.058%	1,902,480	-25.379%
2025-05-19	102.0400	103.1000	101.2300	102.9800	+0.645%	1,579,909	-25.422%
2025-05-16	101.1400	102.3500	100.7862	102.3200	+1.538%	2,966,801	-24.941%
2025-05-15	99.1500	100.8400	98.8100	100.7700	+2.586%	2,455,281	-23.787%
2025-05-14	98.0500	98.3900	97.0732	98.2300	-0.092%	2,967,923	-21.816%
2025-05-13	100.9600	101.3000	97.7300	98.3200	-2.150%	3,157,841	-21.888%
2025-05-12	102.8200	102.8200	99.6700	100.4800	-4.305%	3,494,705	-23.567%
2025-05-09	103.5700	105.5350	102.9700	105.0000	+1.665%	3,043,459	-26.857%
2025-05-08	104.5500	105.0750	103.1900	103.2800	-1.403%	2,933,576	-25.639%
2025-05-07	105.5600	106.9600	104.0350	104.7500	-1.569%	5,265,222	-26.683%
2025-05-06	106.7700	107.2700	105.9300	106.4200	-0.523%	2,818,041	-27.833%
2025-05-05	107.4600	107.6500	105.8200	106.9800	+0.103%	2,708,682	-28.211%
2025-05-02	106.8000	107.3000	105.8750	106.8700	+0.536%	3,524,692	-28.137%
2025-05-01	105.9900	106.8400	104.3900	106.3000	+0.511%	3,154,646	-27.752%
2025-04-30	104.9500	106.0700	103.9300	105.7600	+1.986%	3,934,785	-27.383%
2025-04-29	100.8300	104.5600	100.4490	103.7000	+2.755%	2,401,887	-25.940%
2025-04-28	99.9100	101.1100	99.5900	100.9200	+0.729%	2,756,804	-23.900%
2025-04-25	100.6000	100.9700	99.1950	100.1900	-0.556%	1,716,745	-23.346%
2025-04-24	102.8300	102.9600	100.7200	100.7500	-1.496%	3,691,279	-23.772%
2025-04-23	103.4700	103.4700	100.6500	102.2800	-2.002%	2,368,448	-24.912%
2025-04-22	102.9100	105.2600	102.7800	104.3700	+2.193%	2,276,373	-26.416%
2025-04-21	103.1600	104.2181	100.7900	102.1300	-1.409%	2,793,678	-24.802%
2025-04-17	101.4000	104.3200	101.4000	103.5900	+2.311%	1,860,194	-25.862%
2025-04-16	101.6500	102.5500	100.5901	101.2500	+0.736%	2,261,891	-24.148%
2025-04-15	99.9800	101.5600	99.2800	100.5100	+0.671%	2,615,119	-23.590%
2025-04-14	96.6700	100.1100	95.7500	99.8400	+3.279%	2,927,827	-23.077%
2025-04-11	95.2400	96.9200	93.3800	96.6700	+1.587%	3,419,524	-20.554%
2025-04-10	95.5400	98.1500	93.7500	95.1600	-0.398%	4,907,693	-19.294%
2025-04-09	93.8400	96.5500	91.1800	95.5400	+0.749%	6,752,823	-19.615%
2025-04-08	99.5100	99.5100	93.8500	94.8300	-3.442%	4,335,749	-19.013%
2025-04-07	98.9400	100.6700	95.6500	98.2100	-2.743%	4,560,563	-21.800%
2025-04-04	108.6800	109.0000	100.8000	100.9800	-5.679%	4,773,191	-23.945%
2025-04-03	105.9100	109.0800	105.0400	107.0600	+3.131%	4,681,613	-28.265%
2025-04-02	105.0000	105.0550	103.4700	103.8100	-0.765%	2,045,126	-26.019%
2025-04-01	105.0000	105.0000	103.8000	104.6100	+0.365%	2,476,351	-26.584%
2025-03-31	104.6600	105.7900	103.3550	104.2300	+0.608%	4,198,169	-26.317%
2025-03-28	103.3000	103.9449	102.2950	103.6000	+0.985%	2,689,846	-25.869%
2025-03-27	101.6200	103.6200	101.1100	102.5900	+1.484%	3,196,875	-25.139%
2025-03-26	100.4000	101.6700	99.8600	101.0900	+0.637%	2,646,483	-24.028%
2025-03-25	101.5200	101.5900	97.6300	100.4500	-3.701%	6,588,566	-23.544%
2025-03-24	105.1300	106.4600	104.2800	104.3100	-1.955%	4,032,784	-26.373%
2025-03-21	104.6900	107.3700	103.9900	106.3900	+1.721%	8,514,477	-27.813%
2025-03-20	104.6400	105.6200	104.2000	104.5900	+0.230%	5,228,060	-26.570%
2025-03-19	104.9900	105.9900	103.4103	104.3500	-0.562%	5,084,024	-26.402%
2025-03-18	101.8700	105.6300	101.3400	104.9400	+1.973%	5,065,137	-26.815%
2025-03-17	103.6100	104.1900	102.4700	102.9100	-0.300%	7,664,171	-25.372%
2025-03-14	100.4200	103.6700	99.2911	103.2200	+8.550%	8,641,717	-25.596%
2025-03-13	95.6200	96.7500	94.0950	95.0900	-0.210%	2,969,880	-19.234%
2025-03-12	96.8600	96.9900	95.0800	95.2900	-2.397%	2,728,851	-19.404%
2025-03-11	98.7700	99.8000	97.0300	97.6300	-0.903%	3,196,886	-21.336%
2025-03-10	98.6400	101.0600	98.0900	98.5200	+0.808%	3,496,406	-22.046%
2025-03-07	95.7400	98.0000	95.4400	97.7300	+2.679%	2,606,676	-21.416%
2025-03-06	94.9400	95.6750	92.9000	95.1800	+0.581%	2,394,864	-19.311%
2025-03-05	93.0800	95.3000	93.0300	94.6300	+0.446%	1,689,839	-18.842%
2025-03-04	96.4900	97.6800	94.1800	94.2100	-1.721%	2,524,246	-18.480%
2025-03-03	93.8600	96.0700	93.6950	95.8600	+1.870%	2,086,884	-19.883%
2025-02-28	94.0800	95.0600	93.2100	94.1000	+0.696%	2,882,170	-18.385%
2025-02-27	91.6300	93.9500	91.3400	93.4500	+1.986%	2,148,888	-17.817%
2025-02-26	92.0200	92.7100	90.9400	91.6300	-1.821%	2,795,185	-16.185%
2025-02-25	93.1700	96.0300	92.8100	93.3300	+0.832%	4,070,741	-17.711%
2025-02-24	91.9000	93.5500	91.2700	92.5600	+0.401%	2,055,717	-17.027%
2025-02-21	90.9591	92.7000	90.8000	92.1900	+1.052%	2,723,335	-16.694%
2025-02-20	89.0100	91.4400	88.5200	91.2300	+2.207%	1,895,317	-15.817%
2025-02-19	89.2500	89.8300	89.0100	89.2600	-0.056%	1,515,521	-13.959%
2025-02-18	87.8700	90.2100	87.7500	89.3100	+1.535%	3,762,901	-14.007%
2025-02-14	89.2800	90.5000	87.9600	87.9600	-2.125%	3,336,477	-12.688%
2025-02-13	90.0600	90.6300	89.6600	89.8700	+0.156%	2,279,020	-14.543%
2025-02-12	89.7300	90.4599	88.8600	89.7300	-1.633%	1,940,708	-14.410%
2025-02-11	89.4200	91.3100	89.3750	91.2200	+1.729%	1,727,619	-15.808%
2025-02-10	89.8000	90.0700	88.7000	89.6700	+0.179%	1,756,230	-14.353%
2025-02-07	90.1500	90.3930	88.9700	89.5100	-0.809%	1,476,559	-14.200%
2025-02-06	90.2500	90.4300	89.4000	90.2400	+0.434%	1,597,548	-14.894%
2025-02-05	89.8300	90.2600	88.5400	89.8500	+1.468%	1,520,049	-14.524%
2025-02-04	88.7000	89.2400	87.9000	88.5500	-0.873%	1,679,518	-13.269%
2025-02-03	88.9900	90.0399	87.9200	89.3300	+0.056%	2,014,027	-14.027%
2025-01-31	88.8400	90.0200	88.6000	89.2800	+0.281%	2,498,961	-13.978%
2025-01-30	89.0050	89.6600	88.1000	89.0300	+1.297%	2,325,383	-13.737%
2025-01-29	89.3400	89.8200	87.5600	87.8900	-2.072%	2,604,403	-12.618%
2025-01-28	91.9700	92.2600	89.3600	89.7500	-2.899%	2,190,335	-14.429%
2025-01-27	91.0500	93.3000	90.5500	92.4300	+4.452%	4,015,403	-16.910%
2025-01-24	88.5800	89.2600	88.0300	88.4900	-0.169%	1,643,555	-13.211%
2025-01-23	88.0700	88.7600	87.1001	88.6400	+0.237%	2,161,965	-13.357%
2025-01-22	89.8700	90.2250	88.2000	88.4300	-2.503%	2,584,004	-13.152%
2025-01-21	91.4700	92.7100	90.5700	90.7000	-0.395%	3,722,981	-15.325%
2025-01-17	91.1300	91.6350	90.7300	91.0600	+0.452%	4,550,442	-15.660%
2025-01-16	86.6800	90.7400	86.6800	90.6500	+4.628%	4,247,601	-15.279%
2025-01-15	88.7700	89.0950	86.4100	86.6400	-0.035%	2,917,274	-11.357%
2025-01-14	85.7300	87.3050	85.6000	86.6700	+1.096%	2,499,782	-11.388%
2025-01-13	84.4600	85.8229	84.2500	85.7300	+1.660%	4,239,972	-10.416%
2025-01-10	86.1100	86.3600	84.2000	84.3300	-3.623%	4,053,790	-8.929%
2025-01-08	87.1500	87.5300	85.9600	87.5000	+0.046%	3,298,641	-12.229%

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

CCI
Crown Castle Inc.
stock NYSE