Singapore markets closed

Crown Castle Inc. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.33+0.96 (+1.02%)
As of 03:38PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202494.3795.5393.8095.3395.333,596,301
18 Apr 202495.6996.4892.4894.3794.374,938,200
17 Apr 202494.4094.7092.8193.0593.053,985,800
16 Apr 202495.0095.0793.3793.9693.964,055,200
15 Apr 202496.7297.4495.0595.6595.652,954,900
12 Apr 202496.9997.1696.2396.7196.712,690,100
11 Apr 202498.5398.6596.7897.0897.083,495,900
10 Apr 202499.82100.1896.6197.7097.702,932,100
09 Apr 2024100.92102.03100.59102.00102.002,106,600
08 Apr 2024101.00101.30100.07100.19100.192,416,200
05 Apr 2024100.58101.63100.16100.78100.782,585,600
04 Apr 2024102.99103.51100.89101.31101.312,009,500
03 Apr 2024102.32102.63100.85102.17102.172,691,300
02 Apr 2024103.44103.76102.80102.85102.852,721,500
01 Apr 2024105.57105.69103.76104.26104.262,108,100
28 Mar 2024105.90106.52105.25105.83105.832,074,200
27 Mar 2024102.95105.72102.81105.59105.592,595,600
26 Mar 2024103.39103.39101.93101.93101.932,538,700
25 Mar 2024102.87104.12102.62103.52103.522,533,800
22 Mar 2024103.81103.93102.52102.80102.801,814,500
21 Mar 2024105.09105.44103.44103.66103.663,337,900
20 Mar 2024103.61104.77103.15104.52104.522,428,300
19 Mar 2024104.50105.09103.91104.56104.562,622,100
18 Mar 2024105.44105.75104.11104.35104.353,478,900
15 Mar 2024105.00106.34104.87105.77105.773,214,800
14 Mar 2024107.41108.24104.61106.19106.192,736,900
14 Mar 20241.565 Dividend
13 Mar 2024110.97111.79109.87110.09108.521,881,000
12 Mar 2024111.75112.36109.76110.97109.391,597,400
11 Mar 2024112.15113.24111.47112.26110.661,749,100
08 Mar 2024112.66114.00112.22112.92111.313,379,100
07 Mar 2024112.62112.85110.85111.61110.022,145,100
06 Mar 2024112.50112.50110.58112.07110.482,117,900
05 Mar 2024112.41114.75111.21111.57109.982,375,900
04 Mar 2024111.00113.22110.84112.80111.202,371,200
01 Mar 2024109.56111.22108.09111.06109.482,603,400
29 Feb 2024109.46110.87109.05109.94108.384,368,400
28 Feb 2024105.51109.20105.42108.57107.032,787,900
27 Feb 2024106.39107.11104.19105.64104.143,389,200
26 Feb 2024108.26108.78105.37105.93104.422,898,800
23 Feb 2024108.06109.28107.19108.69107.141,709,200
22 Feb 2024107.69108.09106.24107.97106.443,478,100
21 Feb 2024109.26109.26106.96107.69106.163,170,500
20 Feb 2024108.20110.43107.48108.92107.374,592,600
16 Feb 2024106.47108.29105.90108.22106.682,949,700
15 Feb 2024106.72108.55106.44107.99106.452,273,700
14 Feb 2024105.39106.42104.84105.80104.302,313,500
13 Feb 2024105.28105.91103.40105.23103.732,992,100
12 Feb 2024108.50109.08107.99108.19106.651,860,600
09 Feb 2024107.21108.53106.76108.40106.862,641,000
08 Feb 2024106.30107.51105.98107.50105.973,003,400
07 Feb 2024107.92108.00106.66106.87105.352,436,800
06 Feb 2024105.44107.84105.01107.66106.133,061,000
05 Feb 2024106.86107.18104.95105.59104.092,965,200
02 Feb 2024109.44109.77105.94108.32106.783,629,900
01 Feb 2024107.97111.11107.82111.06109.482,388,200
31 Jan 2024108.04110.72107.24108.25106.712,645,400
30 Jan 2024108.52108.82107.57107.98106.442,471,200
29 Jan 2024108.46109.07106.90108.95107.402,416,400
26 Jan 2024110.77111.17108.36108.60107.062,424,900
25 Jan 2024108.97111.11107.71110.81109.233,736,100
24 Jan 2024108.48108.97105.33105.56104.063,217,400
23 Jan 2024109.01110.11107.82107.95106.422,410,000
22 Jan 2024108.41110.10107.99108.76107.212,457,900
19 Jan 2024108.55108.94106.88107.97106.444,177,200
18 Jan 2024108.61109.73107.39107.79106.263,975,200
17 Jan 2024109.16110.92107.35108.50106.964,237,800
16 Jan 2024112.00112.81110.57110.83109.255,121,300
12 Jan 2024113.86114.51112.63112.71111.111,943,700
11 Jan 2024112.92113.29111.59112.72111.122,771,900
10 Jan 2024113.44114.28113.02113.41111.802,471,400
09 Jan 2024113.86114.45113.15113.76112.142,174,300
08 Jan 2024113.12115.52112.51114.76113.132,620,300
05 Jan 2024113.00114.87112.68113.77112.152,650,300
04 Jan 2024113.27115.01112.82114.00112.382,293,100
03 Jan 2024115.48115.95113.47113.49111.882,027,600
02 Jan 2024114.53117.03114.34116.62114.962,231,200
29 Dec 2023115.03116.06114.36115.19113.552,353,800
28 Dec 2023115.91116.75115.41116.11114.461,410,600
27 Dec 2023115.72116.40114.99116.09114.441,442,400
26 Dec 2023115.00115.97114.44115.59113.951,554,000
22 Dec 2023115.17116.32114.40114.83113.201,412,700
21 Dec 2023115.43116.55113.34114.60112.974,991,700
20 Dec 2023115.02116.47114.05114.41112.785,141,800
19 Dec 2023112.85114.70112.56113.99112.374,647,600
18 Dec 2023112.81114.08112.27112.42110.824,618,400
15 Dec 2023114.29114.29111.68112.84111.248,435,400
14 Dec 2023117.00117.66113.53114.55112.927,682,500
14 Dec 20231.565 Dividend
13 Dec 2023114.15117.15112.76116.76113.564,295,500
12 Dec 2023114.30114.48113.27113.97110.843,241,500
11 Dec 2023115.65115.96114.10114.52111.383,642,200
08 Dec 2023118.25119.17114.49116.07112.894,390,800
07 Dec 2023117.36119.12117.01117.64114.413,794,700
06 Dec 2023118.42118.99117.01117.09113.886,380,500
05 Dec 2023119.48119.50117.69117.95114.713,329,000
04 Dec 2023118.15118.88116.63118.43115.184,712,500
01 Dec 2023117.33118.84115.60118.57115.324,672,300
30 Nov 2023116.00117.58115.56117.28114.065,697,100
29 Nov 2023112.21116.36112.19115.98112.807,393,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...