Crown Castle Inc.CCINYSE
$0.00+0.00 (+0.00%)
PRE
Prev —|Open —|Day —–—|Vol —
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/30/2025 | $88.58 | $89.21 | $88.38 | $89.10 | 1.46M |
| 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 |
| 11/19/2025 | $91.23 | $91.49 | $89.47 | $91.05 | 2.18M |
| 11/18/2025 | $90.40 | $91.80 | $90.10 | $91.04 | 2.44M |
| 11/17/2025 | $91.70 | $91.77 | $90.20 | $90.55 | 2.34M |
| 11/14/2025 | $91.43 | $92.30 | $90.37 | $91.68 | 3.28M |
| 11/13/2025 | $93.21 | $93.24 | $90.52 | $90.61 | 3.43M |
| 11/12/2025 | $93.77 | $94.10 | $92.57 | $93.67 | 2.45M |
| 11/11/2025 | $92.32 | $94.44 | $92.22 | $94.23 | 2.87M |
| 11/10/2025 | $88.76 | $92.08 | $88.76 | $91.83 | 4.62M |
| 11/7/2025 | $87.71 | $89.60 | $87.71 | $89.54 | 3.57M |
| 11/6/2025 | $89.55 | $90.28 | $87.72 | $87.81 | 2.57M |
| 11/5/2025 | $90.00 | $90.59 | $89.28 | $89.83 | 2.01M |
| 11/4/2025 | $90.09 | $91.79 | $89.68 | $90.32 | 2.81M |
| 11/3/2025 | $89.37 | $89.58 | $87.82 | $89.52 | 3.55M |
| 10/31/2025 | $90.60 | $90.92 | $89.97 | $90.22 | 2.58M |
| 10/30/2025 | $92.44 | $94.02 | $90.90 | $91.32 | 2.80M |
| 10/29/2025 | $94.24 | $95.32 | $92.27 | $92.32 | 4.06M |
| 10/28/2025 | $94.00 | $95.00 | $90.07 | $94.58 | 10.16M |
| 10/27/2025 | $97.91 | $98.36 | $97.11 | $97.60 | 2.37M |
| 10/24/2025 | $98.65 | $99.21 | $97.51 | $98.49 | 2.11M |
| 10/23/2025 | $100.00 | $100.50 | $95.34 | $98.27 | 3.98M |
| 10/22/2025 | $98.52 | $99.34 | $97.61 | $97.70 | 2.64M |
| 10/21/2025 | $98.38 | $100.12 | $98.06 | $98.65 | 1.80M |
| 10/20/2025 | $97.13 | $98.92 | $96.95 | $98.87 | 2.38M |
| 10/17/2025 | $98.29 | $98.53 | $96.50 | $97.48 | 2.65M |
| 10/16/2025 | $97.71 | $99.47 | $97.60 | $98.06 | 2.17M |
| 10/15/2025 | $96.97 | $98.52 | $96.94 | $98.06 | 1.98M |
| 10/14/2025 | $96.18 | $97.63 | $95.98 | $97.29 | 2.36M |
| 10/13/2025 | $96.20 | $97.27 | $95.29 | $96.10 | 2.63M |
| 10/10/2025 | $97.50 | $97.81 | $95.52 | $97.58 | 2.70M |
| 10/9/2025 | $96.98 | $97.35 | $96.12 | $96.62 | 1.90M |
| 10/8/2025 | $94.83 | $96.50 | $94.63 | $96.42 | 4.33M |
| 10/7/2025 | $94.21 | $95.15 | $93.28 | $95.14 | 3.42M |
| 10/6/2025 | $94.71 | $94.93 | $93.81 | $93.99 | 1.66M |
| 10/3/2025 | $95.30 | $97.05 | $95.14 | $95.45 | 2.36M |
| 10/2/2025 | $95.95 | $96.42 | $94.82 | $95.46 | 2.15M |