Australia markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.63+1.73 (+1.67%)
At close: 04:00PM EDT
104.78 -0.85 (-0.80%)
Pre-market: 08:04AM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024104.09105.66103.93105.63105.632,165,000
16 July 2024104.02104.40102.69103.90103.901,712,300
15 July 2024103.33103.76102.32103.12103.122,865,700
12 July 2024102.60104.45102.60103.55103.551,963,800
11 July 202499.58102.5099.00102.34102.342,363,400
10 July 202498.0098.1096.6097.8097.802,282,900
09 July 202496.4397.1295.4497.0697.062,084,600
08 July 202496.2796.8695.8996.6296.621,783,900
05 July 202496.3096.7595.2096.0796.071,245,100
03 July 202496.0797.2195.4996.6696.661,085,400
02 July 202496.3796.5595.0295.2995.292,099,800
01 July 202496.9597.7695.6995.9895.982,230,300
28 June 202497.9498.4797.0397.7097.709,395,100
27 June 202496.1297.4195.9997.3997.392,728,400
26 June 202495.0096.5294.6895.9395.933,409,300
25 June 202497.0197.1395.5495.6595.651,681,500
24 June 202496.3298.8496.1497.4397.432,706,300
21 June 202496.9097.6895.4896.5096.503,620,400
20 June 202494.9896.6894.4796.4196.412,868,100
18 June 202496.3897.5095.2095.3495.343,006,800
17 June 202497.9498.2096.2796.3496.342,595,000
14 June 202497.6099.1497.4099.1099.102,013,600
14 June 20241.565 Dividend
13 June 202499.92100.7098.9099.8398.263,203,000
12 June 2024102.87103.2599.4299.6798.112,304,400
11 June 2024101.31101.5499.94100.2698.693,052,500
10 June 2024100.21100.5899.5199.8598.282,137,000
07 June 2024100.00101.0099.26100.6299.042,324,800
06 June 2024101.87102.32101.28101.64100.051,940,300
05 June 2024103.26103.96102.16102.38100.781,961,100
04 June 2024103.02104.23102.41103.62102.002,213,300
03 June 2024102.99104.01102.45103.11101.492,891,900
31 May 2024100.29102.7199.99102.50100.893,191,100
30 May 202498.6199.7098.0999.6398.072,709,900
29 May 202497.0198.2296.8597.8796.342,083,600
28 May 202498.5199.4097.6797.7096.172,226,500
24 May 202499.3399.3597.4198.1296.582,094,800
23 May 202499.78100.1498.5199.0197.461,997,700
22 May 2024100.45100.6399.73100.2298.651,974,600
21 May 2024100.47100.9399.92100.7599.171,787,400
20 May 2024102.30102.60100.44100.6299.042,814,800
17 May 2024104.42104.42102.39102.89101.283,284,900
16 May 2024102.75104.59102.75104.02102.393,030,400
15 May 2024102.97103.84102.59103.52101.902,776,300
14 May 2024101.12101.43100.23101.0699.481,854,300
13 May 202499.76100.4799.49100.0498.472,902,000
10 May 202499.88100.0398.9099.5197.953,087,200
09 May 202497.82100.3997.6599.8898.313,209,100
08 May 202495.4097.4695.1997.3195.782,574,800
07 May 202496.9397.9095.6696.1594.643,120,200
06 May 202497.8598.0095.0395.9294.422,930,500
03 May 202498.0098.3696.7897.3995.864,119,400
02 May 202495.8196.6495.0396.4494.933,212,100
01 May 202493.9396.5593.2595.2393.744,364,100
30 Apr 202494.4495.0093.7393.7892.314,982,600
29 Apr 202494.4395.3594.2495.3293.832,476,200
26 Apr 202494.3795.4193.5093.5892.112,697,300
25 Apr 202494.8195.0793.6494.2192.733,334,100
24 Apr 202494.4795.6693.7995.4493.942,968,200
23 Apr 202495.0996.3094.7795.4793.972,484,500
22 Apr 202495.0095.3193.7695.0893.593,280,300
19 Apr 202494.3795.5693.8095.2093.715,055,400
18 Apr 202495.6996.4892.4894.3792.894,938,200
17 Apr 202494.4094.7092.8193.0591.593,985,800
16 Apr 202495.0095.0793.3793.9692.494,055,200
15 Apr 202496.7297.4495.0595.6594.152,954,900
12 Apr 202496.9997.1696.2396.7195.192,690,100
11 Apr 202498.5398.6596.7897.0895.563,495,900
10 Apr 202499.82100.1896.6197.7096.172,932,100
09 Apr 2024100.92102.03100.59102.00100.402,106,600
08 Apr 2024101.00101.30100.07100.1998.622,416,200
05 Apr 2024100.58101.63100.16100.7899.202,585,600
04 Apr 2024102.99103.51100.89101.3199.722,009,500
03 Apr 2024102.32102.63100.85102.17100.572,691,300
02 Apr 2024103.44103.76102.80102.85101.242,721,500
01 Apr 2024105.57105.69103.76104.26102.632,108,100
28 Mar 2024105.90106.52105.25105.83104.172,074,200
27 Mar 2024102.95105.72102.81105.59103.932,595,600
26 Mar 2024103.39103.39101.93101.93100.332,538,700
25 Mar 2024102.87104.12102.62103.52101.902,533,800
22 Mar 2024103.81103.93102.52102.80101.191,814,500
21 Mar 2024105.09105.44103.44103.66102.033,337,900
20 Mar 2024103.61104.77103.15104.52102.882,428,300
19 Mar 2024104.50105.09103.91104.56102.922,622,100
18 Mar 2024105.44105.75104.11104.35102.713,478,900
15 Mar 2024105.00106.34104.87105.77104.113,214,800
14 Mar 2024107.41108.24104.61106.19104.532,736,900
14 Mar 20241.565 Dividend
13 Mar 2024110.97111.79109.87110.09106.821,881,000
12 Mar 2024111.75112.36109.76110.97107.681,597,400
11 Mar 2024112.15113.24111.47112.26108.931,749,100
08 Mar 2024112.66114.00112.22112.92109.573,379,100
07 Mar 2024112.62112.85110.85111.61108.302,145,100
06 Mar 2024112.50112.50110.58112.07108.742,117,900
05 Mar 2024112.41114.75111.21111.57108.262,375,900
04 Mar 2024111.00113.22110.84112.80109.452,371,200
01 Mar 2024109.56111.22108.09111.06107.762,603,400
29 Feb 2024109.46110.87109.05109.94106.684,368,400
28 Feb 2024105.51109.20105.42108.57105.352,787,900
27 Feb 2024106.39107.11104.19105.64102.513,389,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...