Australia markets close in 2 hours 8 minutes

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.07-2.06 (-1.39%)
At close: 04:00PM EST
146.43 +0.36 (+0.25%)
After hours: 07:54PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023147.95147.95144.67146.07146.071,581,400
26 Jan 2023146.68148.48144.52148.13148.131,608,100
25 Jan 2023145.11146.67144.17145.47145.471,669,700
24 Jan 2023144.65146.50144.50145.31145.311,658,200
23 Jan 2023147.80147.86144.77144.78144.782,038,200
20 Jan 2023144.84148.34142.52148.12148.122,159,900
19 Jan 2023144.65147.54144.10145.24145.242,135,800
18 Jan 2023151.00151.35144.85145.25145.252,382,300
17 Jan 2023150.93151.50149.15150.31150.312,245,600
13 Jan 2023149.90151.75149.23150.86150.861,513,900
12 Jan 2023148.31152.01147.10151.25151.252,337,200
11 Jan 2023148.91151.89148.58151.59151.592,499,900
10 Jan 2023145.00147.18144.28147.10147.101,555,400
09 Jan 2023146.31146.96145.34145.38145.382,208,600
06 Jan 2023141.76146.42140.53145.71145.711,923,800
05 Jan 2023141.80143.00140.13140.75140.752,230,500
04 Jan 2023139.30144.45138.99143.35143.352,150,200
03 Jan 2023136.91138.68135.63138.31138.311,994,700
30 Dec 2022137.65137.98133.90135.64135.641,401,500
29 Dec 2022135.98138.68134.72138.41138.411,612,400
28 Dec 2022137.56138.55134.72134.86134.861,317,700
27 Dec 2022136.84137.42134.84136.93136.931,131,400
23 Dec 2022135.18137.02134.95136.98136.98978,400
22 Dec 2022133.87136.10133.09135.60135.602,563,300
21 Dec 2022135.42136.37133.78134.50134.502,338,300
20 Dec 2022132.42134.43131.31133.81133.812,315,600
19 Dec 2022134.33135.23132.04133.21133.211,842,100
16 Dec 2022136.07136.89132.02134.77134.774,387,700
15 Dec 2022136.12139.49135.61138.00138.002,844,800
14 Dec 2022142.98143.35137.35137.48137.483,730,900
14 Dec 20221.565 Dividend
13 Dec 2022145.66148.56143.46144.97143.402,895,400
12 Dec 2022140.52140.87138.69140.73139.213,033,400
09 Dec 2022139.32142.07138.89139.82138.312,415,400
08 Dec 2022138.69140.33137.78139.21137.711,914,300
07 Dec 2022136.60140.11136.60138.72137.221,947,500
06 Dec 2022138.76138.98136.60137.27135.791,691,200
05 Dec 2022138.47139.43136.98138.62137.122,051,200
02 Dec 2022140.22140.92137.73140.17138.661,734,400
01 Dec 2022143.47145.32140.83141.71140.181,718,700
30 Nov 2022138.41141.60137.47141.43139.905,632,400
29 Nov 2022137.60139.48137.20139.11137.611,789,500
28 Nov 2022140.33141.26136.79137.52136.042,629,100
25 Nov 2022141.36142.28140.44141.19139.671,003,500
23 Nov 2022139.07140.76138.53140.12138.611,273,100
22 Nov 2022139.44139.58137.63139.11137.612,331,500
21 Nov 2022135.76139.45135.75139.11137.612,105,800
18 Nov 2022134.58136.03133.82135.84134.371,874,300
17 Nov 2022133.84135.08132.22133.62132.181,950,400
16 Nov 2022135.83137.28135.05135.61134.152,472,500
15 Nov 2022138.09138.76135.00136.00134.532,057,400
14 Nov 2022140.05140.06135.08135.11133.652,028,100
11 Nov 2022138.63141.77138.13140.47138.952,717,700
10 Nov 2022133.67139.10132.67138.66137.163,264,000
09 Nov 2022130.00131.36127.36127.65126.271,558,200
08 Nov 2022129.75131.03129.02129.82128.422,581,600
07 Nov 2022130.61131.18129.11129.84128.442,454,900
04 Nov 2022130.14130.64127.55130.05128.652,136,500
03 Nov 2022127.42130.29126.75129.32127.922,224,300
02 Nov 2022131.60133.00128.61128.84127.452,718,500
01 Nov 2022134.57135.70131.48132.26130.832,768,400
31 Oct 2022130.82133.63129.75133.26131.823,297,200
28 Oct 2022127.55133.59127.50132.50131.072,973,300
27 Oct 2022129.50129.50126.36128.00126.623,095,200
26 Oct 2022126.17129.37126.02128.31126.923,500,600
25 Oct 2022124.65127.04123.52126.43125.075,489,800
24 Oct 2022124.31126.15121.71122.45121.133,355,800
21 Oct 2022127.71127.71122.90123.59122.265,311,200
20 Oct 2022125.80129.60124.36126.80125.434,425,600
19 Oct 2022131.73133.78130.32130.70129.292,576,800
18 Oct 2022134.97135.80132.05133.38131.943,189,400
17 Oct 2022129.89134.11129.39132.97131.532,436,000
14 Oct 2022133.29133.79127.43127.65126.272,449,100
13 Oct 2022126.35131.90124.82131.12129.702,976,100
12 Oct 2022132.17132.17127.71129.03127.642,759,300
11 Oct 2022132.14133.91129.39132.53131.102,596,000
10 Oct 2022134.35136.07131.99132.63131.201,854,700
07 Oct 2022136.47137.84133.48134.35132.902,436,700
06 Oct 2022145.79145.79137.33137.70136.212,627,300
05 Oct 2022148.16148.41143.40145.77144.201,846,500
04 Oct 2022148.88152.70148.72150.36148.741,724,700
03 Oct 2022146.32148.42144.28147.71146.121,688,200
30 Sept 2022145.69146.29143.18144.55142.992,517,900
29 Sept 2022148.67149.11143.37144.25142.692,217,300
28 Sept 2022149.83150.91147.85150.07148.451,958,300
27 Sept 2022151.68153.41147.90148.14146.541,622,500
26 Sept 2022152.45153.45148.31150.76149.132,134,900
23 Sept 2022155.61155.88151.94153.66152.001,587,300
22 Sept 2022157.46159.04156.14157.09155.391,786,100
21 Sept 2022162.61164.23158.32158.39156.681,697,100
20 Sept 2022162.14162.23159.79161.34159.602,107,100
19 Sept 2022162.01163.64159.94163.42161.661,443,700
16 Sept 2022162.67163.74161.09163.22161.462,378,500
15 Sept 2022166.35166.50160.26161.60159.861,730,900
14 Sept 2022166.23167.86165.03166.50164.701,574,800
14 Sept 20221.47 Dividend
13 Sept 2022173.97174.97168.34169.13165.851,551,500
12 Sept 2022175.37177.78174.96176.83173.401,273,300
09 Sept 2022174.21175.98172.60174.55171.161,555,900
08 Sept 2022172.74174.59172.02174.23170.851,629,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...