NYSE : CCI
Crown Castle Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 88.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crown Castle Inc. (CCI) closed at 86.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.53 | 87.6 | 86.12 | 86.9 | 1,458,449 | -2.02% |
| 2026-10-30 | 89.28 | 90.33 | 88.33 | 88.69 | 4,106,251 | -0.16% |
| 2026-10-29 | 89.005 | 89.6 | 87.56 | 88.83 | 4,386,241 | +1.24% |
| 2026-10-28 | 87.86 | 88.32 | 83.72 | 87.74 | 5,913,210 | -0.15% |
| 2026-10-27 | 86.5 | 87.93 | 85.63 | 87.87 | 4,465,526 | +0.46% |
| 2026-10-26 | 86 | 89.05 | 86 | 87.47 | 7,521,086 | +1.74% |
| 2026-10-23 | 91.02 | 91.45 | 85 | 85.97 | 17,324,085 | +9.06% |
| 2026-10-22 | 76.29 | 80.4 | 76.29 | 78.83 | 6,230,565 | +0.23% |
| 2026-10-21 | 81.14 | 81.83 | 78.585 | 78.65 | 6,798,179 | -3.07% |
| 2026-10-20 | 82 | 82.43 | 80.76 | 81.14 | 4,499,062 | +0.10% |
| 2026-10-19 | 82.26 | 82.715 | 80.3 | 81.06 | 3,827,097 | -1.46% |
| 2026-10-16 | 80.08 | 83.26 | 79.52 | 82.26 | 8,836,579 | +2.83% |
| 2026-10-15 | 80.8 | 81.84 | 79.82 | 80 | 4,134,520 | +0.78% |
| 2026-10-14 | 78.93 | 79.655 | 77.752 | 79.38 | 4,056,818 | -0.23% |
| 2026-10-13 | 81.99 | 82.279 | 78.63 | 79.56 | 4,671,900 | -1.79% |
| 2026-10-12 | 79.5 | 81.3 | 78.9 | 81.01 | 6,875,874 | +1.72% |
| 2026-10-09 | 74.315 | 79.79 | 73.75 | 79.64 | 14,166,979 | +15.60% |
| 2026-10-08 | 69 | 69.29 | 67.47 | 68.89 | 4,558,272 | -0.17% |
| 2026-10-07 | 68.32 | 69.68 | 67.83 | 69.01 | 3,538,718 | +1.07% |
| 2026-10-06 | 67.87 | 68.7 | 67.535 | 68.28 | 2,714,628 | +1.04% |
| 2026-10-05 | 66.23 | 67.622 | 65.32 | 67.58 | 3,255,675 | +1.72% |
| 2026-10-02 | 66.29 | 68.175 | 65.83 | 66.44 | 2,943,220 | +0.48% |
| 2026-10-01 | 66.87 | 67.01 | 65.68 | 66.12 | 3,510,467 | -0.80% |
| 2026-09-30 | 67.5 | 67.995 | 66.13 | 66.65 | 3,864,022 | -0.63% |
| 2026-09-29 | 67 | 67.67 | 66.35 | 67.07 | 3,598,510 | -0.04% |
| 2026-09-28 | 67.68 | 67.82 | 66.17 | 67.1 | 3,161,275 | -1.09% |
| 2026-09-25 | 67.63 | 68.09 | 66.83 | 67.84 | 3,095,995 | +0.31% |
| 2026-09-24 | 70.23 | 70.4 | 67.54 | 67.63 | 4,578,464 | -3.70% |
| 2026-09-23 | 71.85 | 72.47 | 70.08 | 70.23 | 2,859,766 | -2.96% |
| 2026-09-22 | 73.29 | 74.11 | 72.22 | 72.37 | 2,855,704 | -1.16% |
| 2026-09-21 | 73.34 | 73.84 | 72.84 | 73.22 | 3,064,317 | +0.22% |
| 2026-09-18 | 73.49 | 73.94 | 72.47 | 73.06 | 6,543,191 | -0.92% |
| 2026-09-17 | 73.87 | 74.105 | 72.795 | 73.74 | 3,512,306 | +0.71% |
| 2026-09-16 | 73.25 | 74.85 | 72.92 | 73.22 | 4,064,427 | -0.04% |
| 2026-09-15 | 71.82 | 73.83 | 71.36 | 73.25 | 6,114,140 | +0.19% |
| 2026-09-14 | 74.99 | 75.415 | 73.11 | 74.17 | 3,065,944 | -1.92% |
| 2026-09-11 | 74.57 | 75.92 | 74.2 | 75.62 | 2,733,397 | +2.37% |
| 2026-09-10 | 74.99 | 75.62 | 73.4 | 73.87 | 3,229,580 | -1.74% |
| 2026-09-09 | 75.83 | 76.19 | 74.865 | 75.18 | 2,210,410 | -1.04% |
| 2026-09-08 | 75.31 | 77.6 | 74.98 | 75.97 | 3,154,545 | +0.18% |
| 2026-09-04 | 76.77 | 77.54 | 75.495 | 75.83 | 2,460,030 | -1.85% |
| 2026-09-03 | 76 | 77.745 | 75.76 | 77.26 | 2,637,484 | +2.49% |
| 2026-09-02 | 75.77 | 76.409 | 74.36 | 75.38 | 3,367,047 | -0.61% |
| 2026-09-01 | 76.34 | 77.11 | 75.39 | 75.84 | 2,483,840 | -0.39% |
| 2026-08-31 | 75.76 | 76.63 | 74.95 | 76.14 | 4,028,062 | +0.00% |
| 2026-08-28 | 75.46 | 76.58 | 75 | 76.14 | 1,935,053 | +1.48% |
| 2026-08-27 | 75.03 | 75.895 | 74.775 | 75.03 | 1,815,703 | -0.68% |
| 2026-08-26 | 76.54 | 77 | 75.23 | 75.54 | 1,952,579 | -0.98% |
| 2026-08-25 | 76.23 | 76.855 | 75.42 | 76.29 | 2,016,944 | -0.14% |
| 2026-08-24 | 75.51 | 76.75 | 75.42 | 76.4 | 2,392,207 | +1.18% |
| 2026-08-21 | 75.5 | 76.5 | 74.895 | 75.51 | 2,198,825 | +0.16% |
| 2026-08-20 | 76.15 | 76.222 | 74.75 | 75.39 | 2,527,411 | +0.99% |
| 2026-08-19 | 74.48 | 75.49 | 73.95 | 74.65 | 1,739,692 | +0.84% |
| 2026-08-18 | 75.7 | 75.89 | 73.905 | 74.03 | 2,302,251 | -0.55% |
| 2026-08-17 | 75.31 | 75.685 | 73.87 | 74.44 | 2,321,365 | -2.03% |
| 2026-08-14 | 75.84 | 76.29 | 75.51 | 75.98 | 2,239,609 | +0.33% |
| 2026-08-13 | 74.5 | 76.31 | 74.01 | 75.73 | 2,388,953 | +2.38% |
| 2026-08-12 | 73.6 | 74.595 | 73.29 | 73.97 | 2,558,490 | +0.45% |
| 2026-08-11 | 73.38 | 74.81 | 73.38 | 73.64 | 1,984,702 | +0.04% |
| 2026-08-10 | 75.13 | 75.31 | 73.465 | 73.61 | 2,023,364 | -2.62% |
| 2026-08-07 | 74.74 | 76.26 | 74.74 | 75.59 | 2,091,802 | +0.89% |
| 2026-08-06 | 75.03 | 76.475 | 73.52 | 74.92 | 5,715,823 | +1.46% |
| 2026-08-05 | 77.3 | 77.3 | 69.72 | 73.84 | 10,822,702 | -4.92% |
| 2026-08-04 | 75.59 | 78.31 | 75.1 | 77.66 | 4,050,481 | +1.20% |
| 2026-08-03 | 76.72 | 78.7 | 76.05 | 76.74 | 3,723,340 | +0.58% |
| 2026-07-31 | 76.18 | 76.5 | 74.84 | 76.3 | 5,007,794 | -0.27% |
| 2026-07-30 | 78.29 | 79.15 | 75.66 | 76.51 | 4,436,949 | -3.26% |
| 2026-07-29 | 76.96 | 79.95 | 75.64 | 79.09 | 6,981,896 | +4.41% |
| 2026-07-28 | 75.04 | 78.145 | 74.73 | 75.75 | 4,481,928 | +2.19% |
| 2026-07-27 | 74.74 | 75.195 | 73.52 | 74.13 | 4,966,764 | -1.03% |
| 2026-07-24 | 75.57 | 76.76 | 74.73 | 74.9 | 4,195,657 | +0.44% |
| 2026-07-23 | 77.775 | 78.24 | 73.78 | 74.57 | 8,116,154 | -3.78% |
| 2026-07-22 | 77 | 77.75 | 76.38 | 77.5 | 3,920,040 | +1.71% |
| 2026-07-21 | 77.865 | 78.1 | 76.04 | 76.2 | 3,829,164 | -2.53% |
| 2026-07-20 | 79 | 79.23 | 77.32 | 78.18 | 3,713,681 | -1.25% |
| 2026-07-17 | 80.05 | 80.69 | 78.625 | 79.17 | 2,934,240 | +0.56% |
| 2026-07-16 | 79.79 | 80.32 | 78.3 | 78.73 | 3,375,342 | -0.93% |
| 2026-07-15 | 79.1 | 80.76 | 78.69 | 79.47 | 3,512,915 | +0.53% |
| 2026-07-14 | 79.65 | 79.68 | 78.1 | 79.05 | 2,914,919 | -0.99% |
| 2026-07-13 | 80.36 | 80.82 | 79.74 | 79.84 | 3,280,940 | +0.23% |
| 2026-07-10 | 78.17 | 79.84 | 77.933 | 79.66 | 5,364,261 | +3.89% |
| 2026-07-09 | 76.22 | 77.365 | 75.86 | 76.68 | 3,552,394 | -0.29% |
| 2026-07-08 | 76.91 | 77.47 | 76.365 | 76.9 | 3,647,500 | -0.41% |
| 2026-07-07 | 75.81 | 78 | 75.81 | 77.22 | 4,366,699 | +3.07% |
| 2026-07-06 | 76 | 76.27 | 73.75 | 74.92 | 3,735,138 | -2.19% |
| 2026-07-02 | 77.68 | 78.92 | 76.39 | 76.6 | 4,060,603 | +0.09% |
| 2026-07-01 | 75.62 | 77.24 | 74.33 | 76.53 | 4,547,862 | +1.06% |
| 2026-06-30 | 78.03 | 79.18 | 75.39 | 75.73 | 6,130,871 | -3.69% |
| 2026-06-29 | 82.22 | 82.64 | 78.01 | 78.63 | 4,641,713 | -4.83% |
| 2026-06-26 | 80.37 | 82.75 | 80.02 | 82.62 | 6,122,863 | +3.89% |
| 2026-06-25 | 82.14 | 82.335 | 78.265 | 79.53 | 5,002,612 | -3.18% |
| 2026-06-24 | 84.24 | 84.53 | 81.015 | 82.14 | 6,329,109 | -2.60% |
| 2026-06-23 | 84.27 | 84.73 | 82.75 | 84.33 | 3,717,030 | +1.46% |
| 2026-06-22 | 81.43 | 84.36 | 81.212 | 83.12 | 4,758,994 | +1.30% |
| 2026-06-18 | 86.32 | 86.34 | 81.82 | 82.05 | 7,437,280 | -4.34% |
| 2026-06-17 | 87.5 | 88.055 | 85.43 | 85.77 | 3,943,755 | -2.68% |
| 2026-06-16 | 89.15 | 89.64 | 87.61 | 88.13 | 4,115,350 | -0.69% |
| 2026-06-15 | 91 | 91.4 | 87.99 | 88.74 | 5,847,093 | -2.59% |
| 2026-06-12 | 92.5 | 93.65 | 91.87 | 92.16 | 4,401,512 | +0.13% |
| 2026-06-11 | 93.25 | 93.63 | 91.43 | 92.04 | 4,060,584 | -1.43% |
| 2026-06-10 | 93.19 | 93.6 | 91.655 | 93.38 | 4,173,227 | +0.88% |
| 2026-06-09 | 92.23 | 93.65 | 91.31 | 92.57 | 4,352,582 | +0.85% |
| 2026-06-08 | 93.97 | 94.1 | 91.465 | 91.79 | 4,094,534 | -2.86% |
| 2026-06-05 | 93.9 | 95.07 | 93.63 | 94.49 | 5,481,706 | +0.75% |
| 2026-06-04 | 90.67 | 94.16 | 89.82 | 93.79 | 6,459,106 | +5.83% |
| 2026-06-03 | 89.17 | 91.46 | 88.6 | 88.62 | 4,456,809 | -1.45% |
| 2026-06-02 | 90.8 | 91.285 | 88.62 | 89.92 | 3,090,881 | -1.22% |
| 2026-06-01 | 90.53 | 91.24 | 89.94 | 91.03 | 3,737,889 | -0.51% |
| 2026-05-29 | 90.94 | 91.98 | 90.24 | 91.5 | 5,347,401 | +0.45% |
| 2026-05-28 | 90.96 | 92.22 | 90.62 | 91.09 | 3,284,888 | +0.24% |
| 2026-05-27 | 90.8 | 92.11 | 90.009 | 90.87 | 3,012,292 | +0.25% |
| 2026-05-26 | 91.47 | 92.26 | 90.58 | 90.64 | 3,548,723 | -0.90% |
| 2026-05-22 | 92.42 | 92.665 | 90.58 | 91.46 | 3,045,262 | -0.63% |
| 2026-05-21 | 92.24 | 93.79 | 91.8 | 92.04 | 2,863,109 | -0.65% |
| 2026-05-20 | 91.12 | 92.79 | 91.1 | 92.64 | 3,290,634 | +0.32% |
| 2026-05-19 | 89.81 | 92.68 | 89.81 | 92.34 | 4,051,167 | +2.69% |
| 2026-05-18 | 86.66 | 90.06 | 86.66 | 89.92 | 3,529,648 | +3.76% |
| 2026-05-15 | 87.07 | 87.86 | 85.47 | 86.66 | 3,732,754 | -0.74% |
| 2026-05-14 | 89.72 | 90.01 | 87.11 | 87.31 | 3,610,435 | -2.58% |
| 2026-05-13 | 90.71 | 90.71 | 87.295 | 89.62 | 5,158,985 | -2.05% |