Crown Castle (CCI) Historical Stock Data

87.42 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCI is down -0.12% a day on average. There have been 14 days where Crown Castle closed green and 16 days where CCI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	86.77	87.42	↑$0.65 (0.75%)	86.15	87.47	3.21M
2025-12-22	85.12	86.43	↑$1.31 (1.54%)	84.21	86.81	2.60M
2025-12-19	86.76	86.10	↓$0.66 (-0.76%)	86.06	86.95	4.28M
2025-12-18	88.48	86.90	↓$1.58 (-1.79%)	86.83	88.75	2.66M
2025-12-17	87.49	88.25	↑$0.76 (0.87%)	87.11	89.04	3.09M
2025-12-16	89.33	87.90	↓$1.43 (-1.60%)	87.62	89.72	2.86M
2025-12-15	90.07	89.49	↓$0.58 (-0.64%)	87.81	90.36	4.15M
2025-12-12	91.76	90.96	↓$0.80 (-0.87%)	90.83	92.16	2.43M
2025-12-11	91.28	91.84	↑$0.56 (0.61%)	91.15	92.32	2.03M
2025-12-10	90.18	90.64	↑$0.46 (0.51%)	90.14	92.18	2.54M
2025-12-09	91.02	90.20	↓$0.82 (-0.90%)	89.88	91.76	2.51M
2025-12-08	89.21	90.82	↑$1.61 (1.80%)	88.06	91.04	2.06M
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