Crown Castle Inc. (CCI)
NYSE: CCI
· Real-Time Price · USD
103.78
0.98 (0.95%)
At close: Aug 22, 2025, 3:59 PM
104.84
1.02%
After-hours: Aug 22, 2025, 07:31 PM EDT
CCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 103.14 | 104.61 | 102.99 | 103.79 | 103.79 | 0.96% | 2,387,099 |
| Aug 21, 2025 | 102.53 | 103.31 | 102.20 | 102.80 | 102.80 | -0.06% | 1,897,936 |
| Aug 20, 2025 | 103.34 | 103.56 | 102.43 | 102.86 | 102.86 | 0.43% | 4,009,200 |
| Aug 19, 2025 | 101.66 | 102.58 | 101.11 | 102.42 | 102.42 | 1.86% | 2,798,800 |
| Aug 18, 2025 | 101.85 | 102.30 | 100.13 | 100.55 | 100.55 | -1.12% | 2,682,682 |
| Aug 15, 2025 | 101.28 | 102.66 | 100.86 | 101.69 | 101.69 | 0.63% | 2,849,900 |
| Aug 14, 2025 | 101.34 | 101.43 | 99.75 | 101.05 | 101.05 | -0.76% | 2,249,150 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.26 | 101.82 | 101.82 | -0.50% | 3,751,739 |
| Aug 12, 2025 | 103.66 | 104.64 | 101.28 | 102.33 | 102.33 | -1.40% | 6,153,320 |
| Aug 11, 2025 | 104.08 | 104.64 | 103.26 | 103.78 | 103.78 | -0.69% | 2,492,538 |
| Aug 8, 2025 | 106.32 | 106.68 | 104.23 | 104.50 | 104.50 | -1.61% | 1,964,562 |
| Aug 7, 2025 | 105.47 | 106.63 | 104.28 | 106.21 | 106.21 | 0.87% | 2,285,251 |
| Aug 6, 2025 | 105.23 | 106.64 | 105.07 | 105.29 | 105.29 | 0.33% | 2,064,411 |
| Aug 5, 2025 | 107.04 | 107.12 | 104.69 | 104.94 | 104.94 | -2.10% | 2,534,400 |
| Aug 4, 2025 | 106.76 | 107.89 | 106.15 | 107.19 | 107.19 | 0.29% | 2,977,200 |
| Aug 1, 2025 | 107.08 | 112.75 | 106.10 | 106.88 | 106.88 | 1.70% | 3,429,550 |
| Jul 31, 2025 | 105.95 | 107.12 | 104.76 | 105.09 | 105.09 | -1.76% | 4,962,605 |
| Jul 30, 2025 | 108.12 | 109.37 | 106.04 | 106.97 | 106.97 | -2.16% | 4,169,191 |
| Jul 29, 2025 | 109.29 | 110.14 | 107.35 | 109.33 | 109.33 | 0.49% | 3,494,945 |
| Jul 28, 2025 | 110.88 | 111.43 | 108.53 | 108.80 | 108.80 | -2.40% | 4,044,244 |