Australia markets open in 5 hours 17 minutes

Crown Castle Inc. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.92-6.15 (-4.10%)
As of 02:43PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022149.83149.11143.69143.92143.921,325,189
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 2022162.67163.74161.09163.22163.222,355,500
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
19 July 2022171.31173.62170.11173.53172.021,580,000
18 July 2022173.58173.76169.61170.13168.651,702,200
15 July 2022172.94175.11172.06173.40171.891,558,700
14 July 2022168.32171.45168.11171.02169.531,269,600
13 July 2022168.88172.52168.46170.91169.421,023,500
12 July 2022171.22173.44170.01170.94169.451,410,800
11 July 2022170.94172.55168.48172.26170.761,720,000
08 July 2022170.75172.59169.75171.40169.911,027,300
07 July 2022171.92173.67170.29171.64170.151,176,700
06 July 2022172.79174.72171.54171.77170.281,288,100
05 July 2022171.41171.66167.15171.53170.041,525,500
01 July 2022167.73172.84167.32172.36170.861,505,700
30 June 2022168.78170.36167.27168.38166.922,245,900
29 June 2022165.66168.20163.11167.31165.861,988,000
28 June 2022174.01174.15167.87168.59167.121,976,600
27 June 2022174.53176.38172.95173.46171.951,412,700
24 June 2022172.80175.67169.35174.99173.472,245,100
23 June 2022168.84172.48168.42171.58170.091,608,100
22 June 2022161.33171.50161.01168.07166.612,495,800
21 June 2022157.01162.78157.00161.96160.552,265,300
17 June 2022156.72158.99155.13156.15154.793,134,600
16 June 2022156.58158.16153.70154.99153.642,080,700
15 June 2022160.35163.10157.80160.25158.862,949,700
14 June 2022164.50165.11157.19157.92156.553,224,600
14 June 20221.47 Dividend
13 June 2022169.16171.70165.25166.04163.141,733,800
10 June 2022177.08177.61172.52172.65169.631,879,100
09 June 2022183.50185.83179.37179.63176.491,381,400
08 June 2022183.76187.73183.69184.45181.231,274,900
07 June 2022183.90186.05180.75185.96182.712,158,500
06 June 2022184.31186.10182.79184.78181.551,295,600
03 June 2022185.70186.59182.77183.04179.841,775,700
02 June 2022184.31187.26176.12187.21183.942,695,500
01 June 2022190.06190.06186.66188.09184.801,056,000
31 May 2022190.39191.59188.09189.65186.342,354,900
27 May 2022188.64193.95187.27193.39190.011,326,000
26 May 2022191.00191.81186.41187.53184.251,106,600
25 May 2022189.05191.49187.05190.18186.861,606,100
24 May 2022185.10192.16184.07191.61188.261,447,400
23 May 2022183.94185.68182.13185.21181.971,384,500
20 May 2022179.90182.94178.32182.20179.021,501,800
19 May 2022174.60179.53174.16178.38175.261,751,300
18 May 2022176.96177.52174.75175.46172.401,634,200
17 May 2022177.09177.29173.36176.80173.711,675,600
16 May 2022176.12177.67175.10175.69172.621,690,600
13 May 2022173.81176.54172.08176.49173.411,855,000
12 May 2022170.79172.66169.28172.05169.041,439,800
11 May 2022170.86173.38170.42170.70167.721,593,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...