Crown Castle (CCI) Historical Stock Data
89.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.09% a day on average. There have been 13 days where Crown Castle closed green and 17 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 88.53 | 89.28 | ↑$0.75 (0.85%) | 88.25 | 89.50 | 2.17M |
| 2025-12-04 | 88.09 | 88.61 | ↑$0.52 (0.59%) | 87.63 | 89.07 | 2.26M |
| 2025-12-03 | 88.50 | 88.33 | ↓$0.17 (-0.19%) | 87.16 | 88.90 | 1.87M |
| 2025-12-02 | 89.18 | 88.28 | ↓$0.90 (-1.01%) | 87.89 | 89.69 | 1.75M |
| 2025-12-01 | 89.85 | 88.50 | ↓$1.35 (-1.50%) | 87.85 | 89.85 | 4.16M |
| 2025-11-28 | 90.66 | 91.28 | ↑$0.62 (0.68%) | 90.01 | 91.37 | 1.28M |
| 2025-11-26 | 89.44 | 90.55 | ↑$1.11 (1.24%) | 89.26 | 91.00 | 2.76M |
| 2025-11-25 | 89.38 | 89.40 | ↑$0.02 (0.02%) | 89.38 | 90.41 | 1.80M |
| 2025-11-24 | 89.86 | 89.02 | ↓$0.84 (-0.93%) | 88.11 | 90.20 | 2.22M |
| 2025-11-21 | 90.70 | 90.01 | ↓$0.69 (-0.76%) | 89.63 | 91.28 | 3.11M |
| 2025-11-20 | 90.85 | 90.12 | ↓$0.73 (-0.80%) | 89.15 | 91.59 | 2.19M |
| 2025-11-19 | 91.23 | 91.05 | ↓$0.18 (-0.20%) | 89.47 | 91.49 | 2.16M |
| 2025-11-18 | 90.40 | 91.04 | ↑$0.64 (0.71%) | 90.10 | 91.78 | 1.67M |
| 2025-11-17 | 91.70 | 90.55 | ↓$1.15 (-1.25%) | 90.20 | 91.77 | 1.80M |
| 2025-11-14 | 91.43 | 91.68 | ↑$0.25 (0.27%) | 90.37 | 92.30 | 2.83M |
| 2025-11-13 | 93.21 | 90.61 | ↓$2.60 (-2.79%) | 90.52 | 93.24 | 3.43M |
| 2025-11-12 | 93.77 | 93.67 | ↓$0.10 (-0.11%) | 92.57 | 94.10 | 2.03M |
| 2025-11-11 | 92.32 | 94.23 | ↑$1.91 (2.07%) | 92.22 | 94.44 | 2.25M |
| 2025-11-10 | 88.76 | 91.83 | ↑$3.07 (3.46%) | 88.76 | 92.07 | 3.74M |
| 2025-11-07 | 87.71 | 89.54 | ↑$1.83 (2.09%) | 87.71 | 89.59 | 3.51M |
| 2025-11-06 | 89.55 | 87.81 | ↓$1.74 (-1.94%) | 87.72 | 90.28 | 1.71M |
| 2025-11-05 | 90.00 | 89.83 | ↓$0.17 (-0.19%) | 89.28 | 90.59 | 1.97M |
| 2025-11-04 | 90.09 | 90.32 | ↑$0.23 (0.26%) | 89.68 | 91.79 | 2.25M |
| 2025-11-03 | 89.37 | 89.52 | ↑$0.15 (0.17%) | 87.82 | 89.58 | 3.52M |
| 2025-10-31 | 90.60 | 90.22 | ↓$0.38 (-0.42%) | 89.97 | 90.92 | 1.86M |
| 2025-10-30 | 92.44 | 91.32 | ↓$1.12 (-1.21%) | 90.90 | 94.01 | 2.80M |
| 2025-10-29 | 94.24 | 92.32 | ↓$1.92 (-2.04%) | 92.27 | 95.32 | 3.05M |
| 2025-10-28 | 94.00 | 94.58 | ↑$0.58 (0.62%) | 90.07 | 95.00 | 9.10M |
| 2025-10-27 | 97.91 | 97.60 | ↓$0.31 (-0.32%) | 97.11 | 98.36 | 2.37M |
| 2025-10-24 | 98.65 | 98.49 | ↓$0.16 (-0.16%) | 97.52 | 99.19 | 2.11M |
Create an account or log in to view more rows.
$CCI Is it Monday yet
$CCI used to this fuckery!! Not leaving no chance !
$CCI HODL!!!
$CCI YALL READY????????
$CCI Don't like that...
$CCI last chance to load imo
$CCI Bullish AF ??
$CCI Bearish..
$CCI the bulls in here
$CCI what happened