Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
86.17
+2.73 (3.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.39 | 86.22 | 83.48 | 86.17 | 86.17 | 3.27% | 2,818,134 |
| Apr 27, 2026 | 85.98 | 86.60 | 83.30 | 83.44 | 83.44 | -3.36% | 3,145,460 |
| Apr 24, 2026 | 87.42 | 87.43 | 84.68 | 86.34 | 86.34 | -1.35% | 2,892,362 |
| Apr 23, 2026 | 88.90 | 89.68 | 86.55 | 87.52 | 87.52 | 1.76% | 3,864,313 |
| Apr 22, 2026 | 85.75 | 87.13 | 85.06 | 86.01 | 86.01 | 1.28% | 2,916,365 |
| Apr 21, 2026 | 87.76 | 87.92 | 84.29 | 84.92 | 84.92 | -3.02% | 3,544,170 |
| Apr 20, 2026 | 88.25 | 88.95 | 87.36 | 87.56 | 87.56 | -1.30% | 2,393,746 |
| Apr 17, 2026 | 86.96 | 89.00 | 86.44 | 88.71 | 88.71 | 2.12% | 3,430,068 |
| Apr 16, 2026 | 85.79 | 86.90 | 85.67 | 86.87 | 86.87 | 1.45% | 2,532,446 |
| Apr 15, 2026 | 86.48 | 87.05 | 85.45 | 85.63 | 85.63 | -0.74% | 2,694,431 |
| Apr 14, 2026 | 87.05 | 87.22 | 85.12 | 86.27 | 86.27 | -0.93% | 2,773,528 |
| Apr 13, 2026 | 86.23 | 87.10 | 85.72 | 87.08 | 87.08 | 0.92% | 2,337,690 |
| Apr 10, 2026 | 86.55 | 87.17 | 86.05 | 86.29 | 86.29 | -0.32% | 2,127,978 |
| Apr 9, 2026 | 84.92 | 87.59 | 84.48 | 86.57 | 86.57 | 1.23% | 3,588,650 |
| Apr 8, 2026 | 84.95 | 86.38 | 83.59 | 85.52 | 85.52 | 0.72% | 3,920,349 |
| Apr 7, 2026 | 86.43 | 86.56 | 84.72 | 84.91 | 84.91 | -1.92% | 2,168,620 |
| Apr 6, 2026 | 84.31 | 87.46 | 84.13 | 86.57 | 86.57 | 2.11% | 2,283,384 |
| Apr 2, 2026 | 81.21 | 87.04 | 80.29 | 84.78 | 84.78 | 4.89% | 6,075,071 |
| Apr 1, 2026 | 80.77 | 81.67 | 80.02 | 80.83 | 80.83 | -0.59% | 2,485,916 |
| Mar 31, 2026 | 80.15 | 81.48 | 79.47 | 81.31 | 81.31 | 2.05% | 3,669,270 |
| Mar 30, 2026 | 79.77 | 81.43 | 79.00 | 79.68 | 79.68 | 1.39% | 3,100,601 |
| Mar 27, 2026 | 77.93 | 79.25 | 77.80 | 78.59 | 78.59 | 0.80% | 2,435,475 |
| Mar 26, 2026 | 76.68 | 78.01 | 76.01 | 77.97 | 77.97 | 1.31% | 2,956,636 |
| Mar 25, 2026 | 79.14 | 79.33 | 75.96 | 76.96 | 76.96 | -2.07% | 5,063,161 |
| Mar 24, 2026 | 80.25 | 81.50 | 78.30 | 78.59 | 78.59 | -3.37% | 3,431,103 |
| Mar 23, 2026 | 82.37 | 83.43 | 80.21 | 81.33 | 81.33 | -1.25% | 2,751,998 |
| Mar 20, 2026 | 85.13 | 86.02 | 81.70 | 82.36 | 82.36 | -3.19% | 5,010,228 |
| Mar 19, 2026 | 84.87 | 85.43 | 83.77 | 85.07 | 85.07 | 0.19% | 1,779,486 |
| Mar 18, 2026 | 87.15 | 87.15 | 84.82 | 84.91 | 84.91 | -3.43% | 2,388,481 |
| Mar 17, 2026 | 88.14 | 88.69 | 87.38 | 87.93 | 87.93 | 0.47% | 2,097,838 |
| Mar 16, 2026 | 88.02 | 88.20 | 87.10 | 87.52 | 87.52 | 0.06% | 2,388,903 |
| Mar 13, 2026 | 86.04 | 87.65 | 85.92 | 87.47 | 87.47 | 1.58% | 2,231,329 |
| Mar 12, 2026 | 87.38 | 88.10 | 86.01 | 86.11 | 85.05 | -1.66% | 2,789,080 |
| Mar 11, 2026 | 88.07 | 88.75 | 87.36 | 87.56 | 86.48 | -1.08% | 3,020,291 |
| Mar 10, 2026 | 89.54 | 90.59 | 88.26 | 88.52 | 87.43 | -1.35% | 2,350,426 |
| Mar 9, 2026 | 90.11 | 90.26 | 87.94 | 89.73 | 88.62 | -0.77% | 2,770,397 |
| Mar 6, 2026 | 89.58 | 90.96 | 89.37 | 90.43 | 89.31 | 0.36% | 2,657,149 |
| Mar 5, 2026 | 90.40 | 90.54 | 88.90 | 90.11 | 89.00 | -1.14% | 3,617,444 |
| Mar 4, 2026 | 89.94 | 91.31 | 89.11 | 91.15 | 90.03 | 0.99% | 2,599,385 |
| Mar 3, 2026 | 88.27 | 90.79 | 87.82 | 90.26 | 89.15 | 0.82% | 3,745,076 |
| Mar 2, 2026 | 88.93 | 90.13 | 88.36 | 89.53 | 88.43 | -0.01% | 3,201,020 |
| Feb 27, 2026 | 86.57 | 89.65 | 85.80 | 89.54 | 88.44 | 3.63% | 6,837,986 |
| Feb 26, 2026 | 86.55 | 87.46 | 85.27 | 86.40 | 85.33 | 0.42% | 2,194,989 |
| Feb 25, 2026 | 88.50 | 89.02 | 85.82 | 86.04 | 84.98 | -2.93% | 3,576,373 |
| Feb 24, 2026 | 87.60 | 90.00 | 87.00 | 88.64 | 87.55 | 1.07% | 3,137,840 |
| Feb 23, 2026 | 87.84 | 88.66 | 86.65 | 87.70 | 86.62 | -0.35% | 3,133,086 |
| Feb 20, 2026 | 86.58 | 88.35 | 85.90 | 88.01 | 86.92 | 1.78% | 3,287,210 |
| Feb 19, 2026 | 87.55 | 88.53 | 86.18 | 86.47 | 85.40 | -1.10% | 2,973,443 |
| Feb 18, 2026 | 91.57 | 91.86 | 87.23 | 87.43 | 86.35 | -4.82% | 4,539,345 |
| Feb 17, 2026 | 90.44 | 91.95 | 89.26 | 91.86 | 90.73 | 1.64% | 2,970,470 |
| Feb 13, 2026 | 88.37 | 90.99 | 87.89 | 90.38 | 89.26 | 2.93% | 3,292,186 |
| Feb 12, 2026 | 87.37 | 91.09 | 86.90 | 87.81 | 86.73 | 2.02% | 6,021,926 |
| Feb 11, 2026 | 84.00 | 86.22 | 82.76 | 86.07 | 85.01 | 1.81% | 2,748,308 |
| Feb 10, 2026 | 83.33 | 85.14 | 82.83 | 84.54 | 83.50 | 1.76% | 3,761,421 |
| Feb 9, 2026 | 81.04 | 83.24 | 79.80 | 83.08 | 82.05 | 2.72% | 3,556,429 |
| Feb 6, 2026 | 79.07 | 81.38 | 77.01 | 80.88 | 79.88 | 3.20% | 6,737,195 |
| Feb 5, 2026 | 79.75 | 81.68 | 77.89 | 78.37 | 77.40 | -8.99% | 13,696,978 |
| Feb 4, 2026 | 84.62 | 87.31 | 84.21 | 86.11 | 85.05 | 2.01% | 3,615,332 |
| Feb 3, 2026 | 84.65 | 85.13 | 83.91 | 84.41 | 83.37 | -0.65% | 3,498,149 |
| Feb 2, 2026 | 86.64 | 86.86 | 84.76 | 84.96 | 83.91 | -2.13% | 3,748,451 |
| Jan 30, 2026 | 87.00 | 87.00 | 85.04 | 86.81 | 85.74 | -0.13% | 3,879,474 |
| Jan 29, 2026 | 84.88 | 87.04 | 84.81 | 86.92 | 85.85 | 2.39% | 3,640,469 |
| Jan 28, 2026 | 86.53 | 86.87 | 84.68 | 84.89 | 83.84 | -2.14% | 2,277,061 |
| Jan 27, 2026 | 86.91 | 87.81 | 86.60 | 86.75 | 85.68 | -0.57% | 3,412,989 |
| Jan 26, 2026 | 87.17 | 87.90 | 86.91 | 87.25 | 86.17 | 0.75% | 2,559,683 |
| Jan 23, 2026 | 85.81 | 87.05 | 85.26 | 86.60 | 85.53 | 0.48% | 2,553,140 |
| Jan 22, 2026 | 87.12 | 87.97 | 86.15 | 86.19 | 85.13 | -1.12% | 2,494,080 |
| Jan 21, 2026 | 87.27 | 88.00 | 86.41 | 87.17 | 86.09 | 0.41% | 2,320,877 |
| Jan 20, 2026 | 90.57 | 90.76 | 86.61 | 86.81 | 85.74 | -4.47% | 4,473,414 |
| Jan 16, 2026 | 89.54 | 91.25 | 89.48 | 90.87 | 89.75 | 0.51% | 3,155,532 |
| Jan 15, 2026 | 88.86 | 90.62 | 87.76 | 90.41 | 89.29 | 1.96% | 3,058,006 |
| Jan 14, 2026 | 87.00 | 90.36 | 86.79 | 88.67 | 87.58 | 2.14% | 3,368,821 |
| Jan 13, 2026 | 84.49 | 86.95 | 84.13 | 86.81 | 85.74 | 2.14% | 3,590,220 |
| Jan 12, 2026 | 84.28 | 85.61 | 84.16 | 84.99 | 83.94 | 1.58% | 2,565,700 |
| Jan 9, 2026 | 84.24 | 84.46 | 83.21 | 83.67 | 82.64 | -1.01% | 2,036,637 |
| Jan 8, 2026 | 84.61 | 86.12 | 84.46 | 84.52 | 83.48 | -0.67% | 2,107,163 |
| Jan 7, 2026 | 88.00 | 88.02 | 85.00 | 85.09 | 84.04 | -2.34% | 3,002,721 |
| Jan 6, 2026 | 88.05 | 88.89 | 87.10 | 87.13 | 86.05 | -1.46% | 2,658,152 |
| Jan 5, 2026 | 87.91 | 88.54 | 86.16 | 88.42 | 87.33 | -0.32% | 3,970,962 |
| Jan 2, 2026 | 88.85 | 89.22 | 87.59 | 88.70 | 87.61 | -0.19% | 1,855,648 |
| Dec 31, 2025 | 88.78 | 89.24 | 88.55 | 88.87 | 87.77 | -0.26% | 2,032,740 |
| Dec 30, 2025 | 88.65 | 89.21 | 88.37 | 89.10 | 88.00 | 0.50% | 1,896,288 |
| Dec 29, 2025 | 88.46 | 89.16 | 88.28 | 88.66 | 87.57 | 0.43% | 2,178,123 |
| Dec 26, 2025 | 87.92 | 88.63 | 87.75 | 88.28 | 87.19 | 0.49% | 1,380,460 |
| Dec 24, 2025 | 87.42 | 88.59 | 86.17 | 87.85 | 86.77 | 0.49% | 912,508 |
| Dec 23, 2025 | 86.77 | 87.47 | 86.14 | 87.42 | 86.34 | 1.15% | 3,261,131 |
| Dec 22, 2025 | 85.12 | 86.81 | 84.21 | 86.43 | 85.36 | 0.38% | 2,616,185 |
| Dec 19, 2025 | 86.76 | 86.95 | 86.06 | 86.10 | 85.04 | -0.92% | 4,474,563 |
| Dec 18, 2025 | 88.48 | 88.75 | 86.83 | 86.90 | 85.83 | -1.53% | 3,449,734 |
| Dec 17, 2025 | 87.49 | 89.04 | 87.11 | 88.25 | 87.16 | 0.40% | 3,114,585 |
| Dec 16, 2025 | 89.33 | 89.72 | 87.54 | 87.90 | 86.82 | -1.78% | 3,491,220 |
| Dec 15, 2025 | 90.07 | 90.36 | 87.81 | 89.49 | 88.39 | -1.62% | 4,454,775 |
| Dec 12, 2025 | 91.76 | 92.20 | 90.81 | 90.96 | 88.79 | -0.96% | 2,432,075 |
| Dec 11, 2025 | 91.28 | 92.32 | 90.94 | 91.84 | 89.65 | 1.32% | 2,024,622 |
| Dec 10, 2025 | 90.18 | 92.18 | 90.14 | 90.64 | 88.48 | 0.49% | 2,589,470 |
| Dec 9, 2025 | 91.02 | 91.76 | 89.88 | 90.20 | 88.05 | -0.68% | 2,514,729 |
| Dec 8, 2025 | 89.21 | 91.04 | 88.06 | 90.82 | 88.65 | 1.72% | 2,593,217 |
| Dec 5, 2025 | 88.53 | 89.50 | 88.25 | 89.28 | 87.15 | 0.76% | 2,706,407 |
| Dec 4, 2025 | 88.09 | 89.07 | 87.63 | 88.61 | 86.49 | 0.32% | 2,330,461 |
| Dec 3, 2025 | 88.50 | 88.90 | 87.16 | 88.33 | 86.22 | 0.06% | 2,507,333 |