Crown Castle Inc. (CCI)
NYSE: CCI
· Real-Time Price · USD
101.29
0.24 (0.24%)
At close: Aug 15, 2025, 10:14 AM
CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.34 | 101.43 | 99.75 | 101.05 | 101.05 | -0.76% | 2,249,102 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.26 | 101.82 | 101.82 | -0.50% | 3,751,739 |
| Aug 12, 2025 | 103.66 | 104.64 | 101.28 | 102.33 | 102.33 | -1.40% | 6,153,320 |
| Aug 11, 2025 | 104.08 | 104.64 | 103.26 | 103.78 | 103.78 | -0.69% | 2,492,538 |
| Aug 8, 2025 | 106.32 | 106.68 | 104.23 | 104.50 | 104.50 | -1.61% | 1,964,562 |
| Aug 7, 2025 | 105.47 | 106.63 | 104.28 | 106.21 | 106.21 | 0.87% | 2,285,251 |
| Aug 6, 2025 | 105.23 | 106.64 | 105.07 | 105.29 | 105.29 | 0.33% | 2,064,411 |
| Aug 5, 2025 | 107.04 | 107.12 | 104.69 | 104.94 | 104.94 | -2.10% | 2,534,400 |
| Aug 4, 2025 | 106.76 | 107.89 | 106.15 | 107.19 | 107.19 | 0.29% | 2,977,200 |
| Aug 1, 2025 | 107.08 | 112.75 | 106.10 | 106.88 | 106.88 | 1.70% | 3,429,550 |
| Jul 31, 2025 | 105.95 | 107.12 | 104.76 | 105.09 | 105.09 | -1.76% | 4,962,605 |
| Jul 30, 2025 | 108.12 | 109.37 | 106.04 | 106.97 | 106.97 | -2.16% | 4,169,191 |
| Jul 29, 2025 | 109.29 | 110.14 | 107.35 | 109.33 | 109.33 | 0.49% | 3,494,945 |
| Jul 28, 2025 | 110.88 | 111.43 | 108.53 | 108.80 | 108.80 | -2.40% | 4,044,244 |
| Jul 25, 2025 | 113.80 | 113.80 | 110.48 | 111.48 | 111.48 | -2.13% | 3,420,700 |
| Jul 24, 2025 | 112.97 | 115.76 | 112.41 | 113.91 | 113.91 | 3.81% | 6,095,833 |
| Jul 23, 2025 | 109.66 | 110.70 | 109.20 | 109.73 | 109.73 | -0.47% | 4,709,212 |
| Jul 22, 2025 | 106.91 | 110.49 | 106.47 | 110.25 | 110.25 | 3.62% | 3,734,928 |
| Jul 21, 2025 | 105.85 | 106.85 | 105.51 | 106.40 | 106.40 | 1.20% | 2,576,662 |
| Jul 18, 2025 | 104.40 | 105.54 | 104.19 | 105.14 | 105.14 | 0.86% | 5,210,615 |