Australia markets close in 46 minutes

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.72+1.45 (+1.06%)
At close: 04:00PM EST
138.13 -0.59 (-0.43%)
After hours: 07:29PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022136.60140.11136.60138.72138.721,947,500
06 Dec 2022138.76138.98136.60137.27137.271,691,200
05 Dec 2022138.47139.43136.98138.62138.622,051,200
02 Dec 2022140.22140.92137.73140.17140.171,734,400
01 Dec 2022143.47145.32140.83141.71141.711,718,700
30 Nov 2022138.41141.60137.47141.43141.435,632,400
29 Nov 2022137.60139.48137.20139.11139.111,789,500
28 Nov 2022140.33141.26136.79137.52137.522,629,100
25 Nov 2022141.36142.28140.44141.19141.191,003,500
23 Nov 2022139.07140.76138.53140.12140.121,273,100
22 Nov 2022139.44139.58137.63139.11139.112,331,500
21 Nov 2022135.76139.45135.75139.11139.112,105,800
18 Nov 2022134.58136.03133.82135.84135.841,874,300
17 Nov 2022133.84135.08132.22133.62133.621,950,400
16 Nov 2022135.83137.28135.05135.61135.612,472,500
15 Nov 2022138.09138.76135.00136.00136.002,057,400
14 Nov 2022140.05140.06135.08135.11135.112,028,100
11 Nov 2022138.63141.77138.13140.47140.472,717,700
10 Nov 2022133.67139.10132.67138.66138.663,264,000
09 Nov 2022130.00131.36127.36127.65127.651,558,200
08 Nov 2022129.75131.03129.02129.82129.822,581,600
07 Nov 2022130.61131.18129.11129.84129.842,454,900
04 Nov 2022130.14130.64127.55130.05130.052,136,500
03 Nov 2022127.42130.29126.75129.32129.322,224,300
02 Nov 2022131.60133.00128.61128.84128.842,718,500
01 Nov 2022134.57135.70131.48132.26132.262,768,400
31 Oct 2022130.82133.63129.75133.26133.263,297,200
28 Oct 2022127.55133.59127.50132.50132.502,973,300
27 Oct 2022129.50129.50126.36128.00128.003,095,200
26 Oct 2022126.17129.37126.02128.31128.313,500,600
25 Oct 2022124.65127.04123.52126.43126.435,489,800
24 Oct 2022124.31126.15121.71122.45122.453,355,800
21 Oct 2022127.71127.71122.90123.59123.595,311,200
20 Oct 2022125.80129.60124.36126.80126.804,425,600
19 Oct 2022131.73133.78130.32130.70130.702,576,800
18 Oct 2022134.97135.80132.05133.38133.383,189,400
17 Oct 2022129.89134.11129.39132.97132.972,436,000
14 Oct 2022133.29133.79127.43127.65127.652,449,100
13 Oct 2022126.35131.90124.82131.12131.122,976,100
12 Oct 2022132.17132.17127.71129.03129.032,759,300
11 Oct 2022132.14133.91129.39132.53132.532,596,000
10 Oct 2022134.35136.07131.99132.63132.631,854,700
07 Oct 2022136.47137.84133.48134.35134.352,436,700
06 Oct 2022145.79145.79137.33137.70137.702,627,300
05 Oct 2022148.16148.41143.40145.77145.771,846,500
04 Oct 2022148.88152.70148.72150.36150.361,724,700
03 Oct 2022146.32148.42144.28147.71147.711,688,200
30 Sept 2022145.69146.29143.18144.55144.552,517,900
29 Sept 2022148.67149.11143.37144.25144.252,217,300
28 Sept 2022149.83150.91147.85150.07150.071,958,300
27 Sept 2022151.68153.41147.90148.14148.141,622,500
26 Sept 2022152.45153.45148.31150.76150.762,134,900
23 Sept 2022155.61155.88151.94153.66153.661,587,300
22 Sept 2022157.46159.04156.14157.09157.091,786,100
21 Sept 2022162.61164.23158.32158.39158.391,697,100
20 Sept 2022162.14162.23159.79161.34161.342,107,100
19 Sept 2022162.01163.64159.94163.42163.421,443,700
16 Sept 2022162.67163.74161.09163.22163.222,378,500
15 Sept 2022166.35166.50160.26161.60161.601,730,900
14 Sept 2022166.23167.86165.03166.50166.501,574,800
14 Sept 20221.47 Dividend
13 Sept 2022173.97174.97168.34169.13167.661,551,500
12 Sept 2022175.37177.78174.96176.83175.291,273,300
09 Sept 2022174.21175.98172.60174.55173.031,555,900
08 Sept 2022172.74174.59172.02174.23172.721,629,700
07 Sept 2022170.07173.98169.50173.68172.171,611,000
06 Sept 2022167.27171.67167.27169.23167.761,610,000
02 Sept 2022173.15173.31167.39167.76166.301,584,800
01 Sept 2022170.14172.08169.24172.00170.511,497,900
31 Aug 2022171.29172.82170.37170.83169.352,380,800
30 Aug 2022174.26174.26169.43170.17168.691,043,800
29 Aug 2022172.47175.54171.25173.45171.941,069,800
26 Aug 2022177.34177.98173.29173.41171.901,384,500
25 Aug 2022175.75177.55173.50177.42175.881,331,200
24 Aug 2022173.32175.55173.01174.84173.321,241,900
23 Aug 2022176.67176.67172.78173.11171.611,244,400
22 Aug 2022179.00180.13176.52177.00175.46999,400
19 Aug 2022180.56181.96179.33180.14178.57980,300
18 Aug 2022182.02182.60179.59181.05179.48771,500
17 Aug 2022180.43182.91180.33181.47179.89789,300
16 Aug 2022182.94184.33181.69182.31180.73779,000
15 Aug 2022182.03184.92181.80184.14182.541,314,200
12 Aug 2022179.97181.83179.04181.68180.101,091,000
11 Aug 2022182.30182.30178.20178.88177.331,315,300
10 Aug 2022182.40182.40179.50181.80180.221,274,200
09 Aug 2022179.39180.66178.84179.86178.30988,300
08 Aug 2022180.56182.38177.99179.24177.681,246,500
05 Aug 2022176.97178.44175.20178.40176.85879,800
04 Aug 2022178.57179.59177.30178.35176.801,081,800
03 Aug 2022178.53179.67177.30178.50176.95901,500
02 Aug 2022179.67181.65177.58177.85176.301,581,000
01 Aug 2022180.10180.96178.07179.97178.411,043,100
29 July 2022181.52182.21179.60180.66179.091,482,500
28 July 2022174.81181.48174.52181.21179.641,431,800
27 July 2022174.34175.08171.82173.54172.031,081,000
26 July 2022171.36174.89171.09174.62173.101,254,700
25 July 2022172.38172.66169.91171.50170.011,116,300
22 July 2022173.82175.05170.89172.86171.361,050,800
21 July 2022171.61174.73168.63173.01171.511,563,800
20 July 2022173.02174.65170.40170.53169.051,820,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...