Crown Castle Inc.CCINYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $90.44 | $91.95 | $89.26 | $91.86 | 2.97M |
| 2/13/2026 | $88.37 | $90.99 | $87.89 | $90.38 | 3.29M |
| 2/12/2026 | $87.37 | $91.09 | $86.90 | $87.81 | 6.02M |
| 2/11/2026 | $84.00 | $86.22 | $82.76 | $86.07 | 2.75M |
| 2/10/2026 | $83.33 | $85.14 | $82.83 | $84.54 | 3.76M |
| 2/9/2026 | $81.04 | $83.24 | $79.80 | $83.08 | 3.56M |
| 2/6/2026 | $79.07 | $81.38 | $77.01 | $80.88 | 6.74M |
| 2/5/2026 | $79.75 | $81.68 | $77.89 | $78.37 | 13.70M |
| 2/4/2026 | $84.62 | $87.31 | $84.21 | $86.11 | 3.62M |
| 2/3/2026 | $84.65 | $85.13 | $83.91 | $84.41 | 3.50M |
| 2/2/2026 | $86.64 | $86.86 | $84.76 | $84.96 | 3.75M |
| 1/30/2026 | $87.00 | $87.00 | $85.04 | $86.81 | 3.88M |
| 1/29/2026 | $84.88 | $87.04 | $84.81 | $86.92 | 3.64M |
| 1/28/2026 | $86.53 | $86.87 | $84.68 | $84.89 | 2.28M |
| 1/27/2026 | $86.91 | $87.81 | $86.60 | $86.75 | 3.41M |
| 1/26/2026 | $87.17 | $87.90 | $86.91 | $87.25 | 2.56M |
| 1/23/2026 | $85.81 | $87.05 | $85.26 | $86.60 | 2.55M |
| 1/22/2026 | $87.12 | $87.97 | $86.15 | $86.19 | 2.49M |
| 1/21/2026 | $87.27 | $88.00 | $86.41 | $87.17 | 2.32M |
| 1/20/2026 | $90.57 | $90.76 | $86.61 | $86.81 | 4.47M |
| 1/16/2026 | $89.54 | $91.25 | $89.48 | $90.87 | 3.16M |
| 1/15/2026 | $88.86 | $90.62 | $87.76 | $90.41 | 3.06M |
| 1/14/2026 | $87.00 | $90.36 | $86.79 | $88.67 | 3.37M |
| 1/13/2026 | $84.49 | $86.95 | $84.13 | $86.81 | 3.59M |
| 1/12/2026 | $84.28 | $85.61 | $84.16 | $84.99 | 2.57M |
| 1/9/2026 | $84.24 | $84.46 | $83.21 | $83.67 | 2.04M |
| 1/8/2026 | $84.61 | $86.12 | $84.46 | $84.52 | 2.11M |
| 1/7/2026 | $88.00 | $88.02 | $85.00 | $85.09 | 3.00M |
| 1/6/2026 | $88.05 | $88.89 | $87.10 | $87.13 | 2.66M |
| 1/5/2026 | $87.91 | $88.54 | $86.16 | $88.42 | 3.97M |
| 1/2/2026 | $88.85 | $89.22 | $87.59 | $88.70 | 1.86M |
| 12/31/2025 | $88.78 | $89.24 | $88.55 | $88.87 | 2.03M |
| 12/30/2025 | $88.65 | $89.21 | $88.37 | $89.10 | 1.90M |
| 12/29/2025 | $88.46 | $89.16 | $88.28 | $88.66 | 2.18M |
| 12/26/2025 | $87.92 | $88.63 | $87.75 | $88.28 | 1.38M |
| 12/24/2025 | $87.42 | $88.59 | $86.17 | $87.85 | 912,508 |
| 12/23/2025 | $86.77 | $87.47 | $86.14 | $87.42 | 3.26M |
| 12/22/2025 | $85.12 | $86.81 | $84.21 | $86.43 | 2.62M |
| 12/19/2025 | $86.76 | $86.95 | $86.06 | $86.10 | 4.47M |
| 12/18/2025 | $88.48 | $88.75 | $86.83 | $86.90 | 3.45M |
| 12/17/2025 | $87.49 | $89.04 | $87.11 | $88.25 | 3.11M |
| 12/16/2025 | $89.33 | $89.72 | $87.54 | $87.90 | 3.49M |
| 12/15/2025 | $90.07 | $90.36 | $87.81 | $89.49 | 4.45M |
| 12/12/2025 | $91.76 | $92.20 | $90.81 | $90.96 | 2.43M |
| 12/11/2025 | $91.28 | $92.32 | $90.94 | $91.84 | 2.02M |
| 12/10/2025 | $90.18 | $92.18 | $90.14 | $90.64 | 2.59M |
| 12/9/2025 | $91.02 | $91.76 | $89.88 | $90.20 | 2.51M |
| 12/8/2025 | $89.21 | $91.04 | $88.06 | $90.82 | 2.59M |
| 12/5/2025 | $88.53 | $89.50 | $88.25 | $89.28 | 2.71M |
| 12/4/2025 | $88.09 | $89.07 | $87.63 | $88.61 | 2.33M |
| 12/3/2025 | $88.50 | $88.90 | $87.16 | $88.33 | 2.51M |
| 12/2/2025 | $89.18 | $89.69 | $87.89 | $88.28 | 2.77M |
| 12/1/2025 | $89.85 | $89.85 | $87.85 | $88.50 | 4.16M |
| 11/28/2025 | $90.66 | $91.38 | $90.01 | $91.28 | 1.29M |
| 11/26/2025 | $89.44 | $91.00 | $89.26 | $90.55 | 2.77M |
| 11/25/2025 | $89.38 | $90.41 | $89.36 | $89.40 | 2.45M |
| 11/24/2025 | $89.86 | $90.20 | $88.11 | $89.02 | 3.95M |
| 11/21/2025 | $90.70 | $91.29 | $89.63 | $90.01 | 3.16M |
| 11/20/2025 | $90.85 | $91.59 | $89.15 | $90.12 | 2.64M |