Crown Castle Inc. (CCI)
103.61
1.02 (0.99%)
At close: Mar 28, 2025, 3:59 PM
103.61
0.00%
After-hours: Mar 28, 2025, 06:58 PM EDT
CCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 101.62 | 103.62 | 101.11 | 102.59 | 1.50 | 1.48% | 3,196,320 |
| Mar 26, 2025 | 100.40 | 101.67 | 99.86 | 101.09 | 0.64 | 0.64% | 2,785,914 |
| Mar 25, 2025 | 101.52 | 101.59 | 97.63 | 100.45 | -3.86 | -3.70% | 6,703,131 |
| Mar 24, 2025 | 105.13 | 106.46 | 104.28 | 104.31 | -2.08 | -1.96% | 4,169,116 |
| Mar 21, 2025 | 104.69 | 107.37 | 103.99 | 106.39 | 1.80 | 1.72% | 9,215,014 |
| Mar 20, 2025 | 104.64 | 105.62 | 104.20 | 104.59 | 0.24 | 0.23% | 5,277,406 |
| Mar 19, 2025 | 104.99 | 105.99 | 103.41 | 104.35 | -0.59 | -0.56% | 6,221,691 |
| Mar 18, 2025 | 101.87 | 105.63 | 101.34 | 104.94 | 2.03 | 1.97% | 5,314,345 |
| Mar 17, 2025 | 103.61 | 104.19 | 102.47 | 102.91 | -0.31 | -0.30% | 8,458,048 |
| Mar 14, 2025 | 100.42 | 103.67 | 99.29 | 103.22 | 8.13 | 8.55% | 8,718,746 |
| Mar 13, 2025 | 95.62 | 96.75 | 94.10 | 95.09 | -0.20 | -0.21% | 3,287,400 |
| Mar 12, 2025 | 96.86 | 96.99 | 95.08 | 95.29 | -2.34 | -2.40% | 2,965,804 |
| Mar 11, 2025 | 98.77 | 99.80 | 97.03 | 97.63 | -0.89 | -0.90% | 3,416,132 |
| Mar 10, 2025 | 98.64 | 101.06 | 98.09 | 98.52 | 0.79 | 0.81% | 3,772,798 |
| Mar 7, 2025 | 95.74 | 98.00 | 95.44 | 97.73 | 2.55 | 2.68% | 2,669,525 |
| Mar 6, 2025 | 94.94 | 95.68 | 92.90 | 95.18 | 0.55 | 0.58% | 2,899,231 |
| Mar 5, 2025 | 93.08 | 95.30 | 93.03 | 94.63 | 0.42 | 0.45% | 2,011,601 |
| Mar 4, 2025 | 96.49 | 97.68 | 94.18 | 94.21 | -1.65 | -1.72% | 2,583,954 |
| Mar 3, 2025 | 93.86 | 96.07 | 93.70 | 95.86 | 1.76 | 1.87% | 2,162,543 |
| Feb 28, 2025 | 94.08 | 95.06 | 93.21 | 94.10 | 0.65 | 0.70% | 3,198,365 |
| Feb 27, 2025 | 91.63 | 93.95 | 91.34 | 93.45 | 1.82 | 1.99% | 2,201,811 |
| Feb 26, 2025 | 92.02 | 92.71 | 90.94 | 91.63 | -1.70 | -1.82% | 3,345,735 |
| Feb 25, 2025 | 93.17 | 96.03 | 92.81 | 93.33 | 0.77 | 0.83% | 4,404,602 |
| Feb 24, 2025 | 91.90 | 93.55 | 91.27 | 92.56 | 0.37 | 0.40% | 2,140,411 |
| Feb 21, 2025 | 90.96 | 92.70 | 90.80 | 92.19 | 0.96 | 1.05% | 3,041,977 |
| Feb 20, 2025 | 89.01 | 91.44 | 88.52 | 91.23 | 1.97 | 2.21% | 2,659,027 |
| Feb 19, 2025 | 89.25 | 89.83 | 89.01 | 89.26 | -0.05 | -0.06% | 1,647,000 |
| Feb 18, 2025 | 87.87 | 90.21 | 87.75 | 89.31 | 1.35 | 1.53% | 4,455,800 |
| Feb 14, 2025 | 89.28 | 90.50 | 87.96 | 87.96 | -1.91 | -2.13% | 3,411,729 |
| Feb 13, 2025 | 90.06 | 90.63 | 89.66 | 89.87 | 0.14 | 0.16% | 2,445,565 |
| Feb 12, 2025 | 89.73 | 90.46 | 88.86 | 89.73 | -1.49 | -1.63% | 2,078,000 |
| Feb 11, 2025 | 89.42 | 91.31 | 89.38 | 91.22 | 1.55 | 1.73% | 1,769,409 |
| Feb 10, 2025 | 89.80 | 90.07 | 88.70 | 89.67 | 0.16 | 0.18% | 1,875,552 |
| Feb 7, 2025 | 90.15 | 90.39 | 88.97 | 89.51 | -0.73 | -0.81% | 1,532,628 |
| Feb 6, 2025 | 90.25 | 90.43 | 89.40 | 90.24 | 0.39 | 0.43% | 1,741,714 |
| Feb 5, 2025 | 89.83 | 90.26 | 88.54 | 89.85 | 1.30 | 1.47% | 1,570,800 |
| Feb 4, 2025 | 88.70 | 89.24 | 87.90 | 88.55 | -0.78 | -0.87% | 1,732,500 |
| Feb 3, 2025 | 88.99 | 90.04 | 87.92 | 89.33 | 0.05 | 0.06% | 2,125,756 |
| Jan 31, 2025 | 88.84 | 90.02 | 88.60 | 89.28 | 0.25 | 0.28% | 2,567,725 |
| Jan 30, 2025 | 89.01 | 89.66 | 88.10 | 89.03 | 1.14 | 1.30% | 2,704,568 |
| Jan 29, 2025 | 89.34 | 89.82 | 87.56 | 87.89 | -1.83 | -2.04% | 2,644,300 |
| Jan 28, 2025 | 91.97 | 92.26 | 89.36 | 89.72 | -2.71 | -2.93% | 2,251,267 |
| Jan 27, 2025 | 91.05 | 93.30 | 90.55 | 92.43 | 3.94 | 4.45% | 4,198,573 |
| Jan 24, 2025 | 88.58 | 89.26 | 88.03 | 88.49 | -0.15 | -0.17% | 1,714,642 |
| Jan 23, 2025 | 88.07 | 88.76 | 87.10 | 88.64 | 0.21 | 0.24% | 2,284,393 |
| Jan 22, 2025 | 89.87 | 90.23 | 88.20 | 88.43 | -2.27 | -2.50% | 3,213,860 |
| Jan 21, 2025 | 91.47 | 92.71 | 90.57 | 90.70 | -0.36 | -0.40% | 4,255,100 |
| Jan 17, 2025 | 91.13 | 91.64 | 90.73 | 91.06 | 0.41 | 0.45% | 4,990,908 |
| Jan 16, 2025 | 86.68 | 90.74 | 86.68 | 90.65 | 4.01 | 4.63% | 4,297,815 |
| Jan 15, 2025 | 88.77 | 89.10 | 86.41 | 86.64 | -0.03 | -0.03% | 3,054,095 |