Crown Castle (CCI) Historical Stock Data
100.77 ↑2.54 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCI is down -0.19% a day on average. There have been 15 days where Crown Castle closed green and 15 days where CCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 99.15 | 100.77 | ↑$1.62 (1.63%) | 98.81 | 100.83 | 2.46M |
| 2025-05-14 | 98.05 | 98.23 | ↑$0.18 (0.18%) | 97.07 | 98.38 | 2.97M |
| 2025-05-13 | 100.96 | 98.32 | ↓$2.64 (-2.61%) | 97.73 | 101.19 | 2.94M |
| 2025-05-12 | 102.82 | 100.48 | ↓$2.34 (-2.28%) | 99.67 | 102.82 | 3.49M |
| 2025-05-09 | 103.57 | 105.00 | ↑$1.43 (1.38%) | 102.97 | 105.54 | 2.24M |
| 2025-05-08 | 104.55 | 103.28 | ↓$1.27 (-1.21%) | 103.19 | 105.08 | 2.93M |
| 2025-05-07 | 105.56 | 104.75 | ↓$0.81 (-0.77%) | 104.04 | 106.96 | 5.26M |
| 2025-05-06 | 106.77 | 106.42 | ↓$0.35 (-0.33%) | 105.93 | 107.27 | 2.72M |
| 2025-05-05 | 107.46 | 106.98 | ↓$0.48 (-0.45%) | 105.82 | 107.48 | 2.71M |
| 2025-05-02 | 106.80 | 106.87 | ↑$0.07 (0.07%) | 105.88 | 107.29 | 3.52M |
| 2025-05-01 | 105.99 | 106.30 | ↑$0.31 (0.29%) | 104.42 | 106.83 | 3.15M |
| 2025-04-30 | 104.95 | 105.76 | ↑$0.81 (0.77%) | 103.93 | 106.07 | 3.93M |
| 2025-04-29 | 100.83 | 103.70 | ↑$2.87 (2.85%) | 100.73 | 104.56 | 2.40M |
| 2025-04-28 | 99.91 | 100.92 | ↑$1.01 (1.01%) | 99.59 | 101.11 | 2.76M |
| 2025-04-25 | 100.60 | 100.19 | ↓$0.41 (-0.41%) | 99.20 | 100.94 | 1.72M |
| 2025-04-24 | 102.83 | 100.75 | ↓$2.08 (-2.02%) | 100.72 | 102.95 | 3.69M |
| 2025-04-23 | 103.47 | 102.28 | ↓$1.19 (-1.15%) | 100.65 | 103.47 | 2.37M |
| 2025-04-22 | 102.91 | 104.37 | ↑$1.46 (1.42%) | 102.78 | 105.26 | 2.28M |
| 2025-04-21 | 103.16 | 102.13 | ↓$1.03 (-1.00%) | 100.79 | 104.22 | 2.79M |
| 2025-04-17 | 101.40 | 103.59 | ↑$2.19 (2.16%) | 101.40 | 104.32 | 1.86M |
| 2025-04-16 | 101.65 | 101.25 | ↓$0.40 (-0.39%) | 100.59 | 102.55 | 2.26M |
| 2025-04-15 | 99.98 | 100.51 | ↑$0.53 (0.53%) | 99.28 | 101.56 | 2.62M |
| 2025-04-14 | 96.67 | 99.84 | ↑$3.17 (3.28%) | 95.75 | 100.11 | 2.93M |
| 2025-04-11 | 95.24 | 96.67 | ↑$1.43 (1.50%) | 93.38 | 96.92 | 3.42M |
| 2025-04-10 | 95.54 | 95.16 | ↓$0.38 (-0.40%) | 93.75 | 98.15 | 4.91M |
| 2025-04-09 | 93.84 | 95.54 | ↑$1.70 (1.81%) | 91.18 | 96.55 | 6.75M |
| 2025-04-08 | 99.51 | 94.83 | ↓$4.68 (-4.70%) | 93.85 | 99.51 | 4.34M |
| 2025-04-07 | 98.94 | 98.21 | ↓$0.73 (-0.74%) | 95.65 | 100.67 | 4.56M |
| 2025-04-04 | 108.68 | 100.98 | ↓$7.70 (-7.09%) | 100.80 | 109.00 | 4.77M |
| 2025-04-03 | 105.91 | 107.06 | ↑$1.15 (1.09%) | 105.04 | 109.08 | 4.68M |
Create an account or log in to view more rows.
$CCI YALL READY????????
$CCI Don't like that...
$CCI last chance to load imo
$CCI Bullish AF ??
$CCI Bearish..
$CCI the bulls in here
$CCI what happened
$CCI lfg!!! So much movement ! Buy n hodl!
$CCI time will come
$CCI do u adivise to buy more monday