Crown Castle Inc. - CCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	101.28	101.69	101.69	102.66	100.86	2.85M
August 14, 2025	101.34	101.05	101.05	101.43	99.75	2.25M
August 13, 2025	102.34	101.82	101.82	102.88	101.26	3.75M
August 12, 2025	103.66	102.33	102.33	104.64	101.28	6.15M
August 11, 2025	104.08	103.78	103.78	104.64	103.26	2.49M
August 08, 2025	106.32	104.5	104.5	106.68	104.23	1.96M
August 07, 2025	105.47	106.21	106.21	106.63	104.28	2.29M
August 06, 2025	105.23	105.29	105.29	106.64	105.07	2.06M
August 05, 2025	107.04	104.94	104.94	107.12	104.69	2.53M
August 04, 2025	106.76	107.19	107.19	107.89	106.15	2.98M
August 01, 2025	107.08	106.88	106.88	112.75	106.1	3.43M
July 31, 2025	105.95	105.09	105.09	107.12	104.76	4.96M
July 30, 2025	108.12	106.97	106.97	109.37	106.08	3.95M
July 29, 2025	109.29	109.33	109.33	110.14	107.35	3.49M
July 28, 2025	110.88	108.8	108.8	111.43	108.53	4.04M
July 25, 2025	113.8	111.48	111.48	113.8	110.48	3.42M
July 24, 2025	112.97	113.91	113.91	115.76	112.41	6.1M
July 23, 2025	109.66	109.73	109.73	110.7	109.2	4.71M
July 22, 2025	106.91	110.25	110.25	110.49	106.47	3.73M
July 21, 2025	105.85	106.4	106.4	106.85	105.51	2.58M
July 18, 2025	104.4	105.14	105.14	105.54	104.19	5.21M
July 17, 2025	103.72	104.24	104.24	104.58	103.3	2.06M
July 16, 2025	102.22	103.79	103.79	103.8	102	1.58M
July 15, 2025	103.17	101.95	101.95	103.24	101.46	1.97M
July 14, 2025	102.47	103.24	103.24	103.44	101.86	2.65M
July 11, 2025	103.29	102.76	102.76	103.75	102.07	1.8M
July 10, 2025	103.4	103.97	103.97	104.46	102.4	2.71M
July 09, 2025	102.5	103.41	103.41	103.49	101.21	1.95M
July 08, 2025	100.76	102.58	102.58	102.82	100.76	2.21M
July 07, 2025	102.87	101.85	101.85	103.11	101.07	2.11M
July 03, 2025	102.61	102.92	102.92	103.14	101.07	1.25M
July 02, 2025	103.39	103.17	103.17	103.87	102.91	1.95M
July 01, 2025	102.7	103.72	103.72	104.33	102.08	3.41M
June 30, 2025	100.35	102.73	102.73	102.79	99.3	3.9M
June 27, 2025	100	100.65	100.65	101.27	99.73	3M
June 26, 2025	102.2	100.35	100.35	102.45	99.74	4.2M
June 25, 2025	102.46	101.82	101.82	102.94	101.41	2.33M
June 24, 2025	102.43	103.19	103.19	103.71	101.03	4.69M
June 23, 2025	100.63	102.53	102.53	103.02	100.32	5.34M
June 20, 2025	99.36	100.18	100.18	100.59	99.16	5.04M
June 18, 2025	99.01	99.38	99.38	99.67	98.03	3.55M
June 17, 2025	99.03	98.81	98.81	99.52	98.14	1.88M
June 16, 2025	98.24	99	99	100.38	97.9	4.46M
June 13, 2025	98.74	98.39	98.39	99.68	98.07	2.3M
June 12, 2025	99.72	100.03	98.97	100.28	99.34	2.8M
June 11, 2025	99.7	99.43	98.37	100.42	98.74	3.62M
June 10, 2025	100.18	99.89	98.83	100.44	98.93	3.86M
June 09, 2025	98.65	99.02	97.97	99.62	97.89	2.64M
June 06, 2025	99.64	98.95	98.95	100.35	98.66	2.81M
June 05, 2025	100.63	100.28	100.28	100.76	99.81	2.99M
June 04, 2025	100	100.23	100.23	100.93	99.18	3.85M
June 03, 2025	99.46	99.86	99.86	100.01	98.43	2.87M
June 02, 2025	99.85	99.89	99.89	100	98.49	2.94M
May 30, 2025	100.08	100.35	100.35	100.77	99.51	5.07M
May 29, 2025	99.17	100.35	100.35	100.36	98.57	1.81M
May 28, 2025	100.42	99.64	99.64	100.56	98.93	1.9M
May 27, 2025	100.1	100.55	100.55	101.08	99.94	2.09M
May 23, 2025	100.63	100.16	100.16	101.16	99.42	1.84M
May 22, 2025	101.8	99.92	99.92	101.89	99.1	2.99M
May 21, 2025	102.83	101.52	101.52	103.13	101.39	3.02M

Crown Castle Inc. (CCI) NYSE