Australia markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.22-0.53 (-0.53%)
At close: 04:00PM EDT
101.45 +1.23 (+1.23%)
Pre-market: 05:56AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024100.45100.6399.73100.22100.221,974,600
21 May 2024100.47100.9399.92100.75100.751,787,400
20 May 2024102.30102.60100.44100.62100.622,814,800
17 May 2024104.42104.42102.39102.89102.893,284,900
16 May 2024102.75104.59102.75104.02104.023,030,400
15 May 2024102.97103.84102.59103.52103.522,776,300
14 May 2024101.12101.43100.23101.06101.061,854,300
13 May 202499.76100.4799.49100.04100.042,902,000
10 May 202499.88100.0398.9099.5199.513,087,200
09 May 202497.82100.3997.6599.8899.883,209,100
08 May 202495.4097.4695.1997.3197.312,574,800
07 May 202496.9397.9095.6696.1596.153,120,200
06 May 202497.8598.0095.0395.9295.922,930,500
03 May 202498.0098.3696.7897.3997.394,119,400
02 May 202495.8196.6495.0396.4496.443,212,100
01 May 202493.9396.5593.2595.2395.234,364,100
30 Apr 202494.4495.0093.7393.7893.784,982,600
29 Apr 202494.4395.3594.2495.3295.322,476,200
26 Apr 202494.3795.4193.5093.5893.582,697,300
25 Apr 202494.8195.0793.6494.2194.213,334,100
24 Apr 202494.4795.6693.7995.4495.442,968,200
23 Apr 202495.0996.3094.7795.4795.472,484,500
22 Apr 202495.0095.3193.7695.0895.083,280,300
19 Apr 202494.3795.5693.8095.2095.205,055,400
18 Apr 202495.6996.4892.4894.3794.374,938,200
17 Apr 202494.4094.7092.8193.0593.053,985,800
16 Apr 202495.0095.0793.3793.9693.964,055,200
15 Apr 202496.7297.4495.0595.6595.652,954,900
12 Apr 202496.9997.1696.2396.7196.712,690,100
11 Apr 202498.5398.6596.7897.0897.083,495,900
10 Apr 202499.82100.1896.6197.7097.702,932,100
09 Apr 2024100.92102.03100.59102.00102.002,106,600
08 Apr 2024101.00101.30100.07100.19100.192,416,200
05 Apr 2024100.58101.63100.16100.78100.782,585,600
04 Apr 2024102.99103.51100.89101.31101.312,009,500
03 Apr 2024102.32102.63100.85102.17102.172,691,300
02 Apr 2024103.44103.76102.80102.85102.852,721,500
01 Apr 2024105.57105.69103.76104.26104.262,108,100
28 Mar 2024105.90106.52105.25105.83105.832,074,200
27 Mar 2024102.95105.72102.81105.59105.592,595,600
26 Mar 2024103.39103.39101.93101.93101.932,538,700
25 Mar 2024102.87104.12102.62103.52103.522,533,800
22 Mar 2024103.81103.93102.52102.80102.801,814,500
21 Mar 2024105.09105.44103.44103.66103.663,337,900
20 Mar 2024103.61104.77103.15104.52104.522,428,300
19 Mar 2024104.50105.09103.91104.56104.562,622,100
18 Mar 2024105.44105.75104.11104.35104.353,478,900
15 Mar 2024105.00106.34104.87105.77105.773,214,800
14 Mar 2024107.41108.24104.61106.19106.192,736,900
14 Mar 20241.565 Dividend
13 Mar 2024110.97111.79109.87110.09108.521,881,000
12 Mar 2024111.75112.36109.76110.97109.391,597,400
11 Mar 2024112.15113.24111.47112.26110.661,749,100
08 Mar 2024112.66114.00112.22112.92111.313,379,100
07 Mar 2024112.62112.85110.85111.61110.022,145,100
06 Mar 2024112.50112.50110.58112.07110.482,117,900
05 Mar 2024112.41114.75111.21111.57109.982,375,900
04 Mar 2024111.00113.22110.84112.80111.202,371,200
01 Mar 2024109.56111.22108.09111.06109.482,603,400
29 Feb 2024109.46110.87109.05109.94108.384,368,400
28 Feb 2024105.51109.20105.42108.57107.032,787,900
27 Feb 2024106.39107.11104.19105.64104.143,389,200
26 Feb 2024108.26108.78105.37105.93104.422,898,800
23 Feb 2024108.06109.28107.19108.69107.141,709,200
22 Feb 2024107.69108.09106.24107.97106.443,478,100
21 Feb 2024109.26109.26106.96107.69106.163,170,500
20 Feb 2024108.20110.43107.48108.92107.374,592,600
16 Feb 2024106.47108.29105.90108.22106.682,949,700
15 Feb 2024106.72108.55106.44107.99106.452,273,700
14 Feb 2024105.39106.42104.84105.80104.302,313,500
13 Feb 2024105.28105.91103.40105.23103.732,992,100
12 Feb 2024108.50109.08107.99108.19106.651,860,600
09 Feb 2024107.21108.53106.76108.40106.862,641,000
08 Feb 2024106.30107.51105.98107.50105.973,003,400
07 Feb 2024107.92108.00106.66106.87105.352,436,800
06 Feb 2024105.44107.84105.01107.66106.133,061,000
05 Feb 2024106.86107.18104.95105.59104.092,965,200
02 Feb 2024109.44109.77105.94108.32106.783,629,900
01 Feb 2024107.97111.11107.82111.06109.482,388,200
31 Jan 2024108.04110.72107.24108.25106.712,645,400
30 Jan 2024108.52108.82107.57107.98106.442,471,200
29 Jan 2024108.46109.07106.90108.95107.402,416,400
26 Jan 2024110.77111.17108.36108.60107.062,424,900
25 Jan 2024108.97111.11107.71110.81109.233,736,100
24 Jan 2024108.48108.97105.33105.56104.063,217,400
23 Jan 2024109.01110.11107.82107.95106.422,410,000
22 Jan 2024108.41110.10107.99108.76107.212,457,900
19 Jan 2024108.55108.94106.88107.97106.444,177,200
18 Jan 2024108.61109.73107.39107.79106.263,975,200
17 Jan 2024109.16110.92107.35108.50106.964,237,800
16 Jan 2024112.00112.81110.57110.83109.255,121,300
12 Jan 2024113.86114.51112.63112.71111.111,943,700
11 Jan 2024112.92113.29111.59112.72111.122,771,900
10 Jan 2024113.44114.28113.02113.41111.802,471,400
09 Jan 2024113.86114.45113.15113.76112.142,174,300
08 Jan 2024113.12115.52112.51114.76113.132,620,300
05 Jan 2024113.00114.87112.68113.77112.152,650,300
04 Jan 2024113.27115.01112.82114.00112.382,293,100
03 Jan 2024115.48115.95113.47113.49111.882,027,600
02 Jan 2024114.53117.03114.34116.62114.962,231,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...