Want to see CCI full AI Analyst Report?
Crown Castle (CCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 89.28 | 90.33 | 88.33 | 88.69 | 88.69 | -0.16% | 4,105,980 | 1.00 |
| Oct 29, 2026 | 89.01 | 89.60 | 87.56 | 88.83 | 88.83 | +1.24% | 4,384,627 | 1.07 |
| Oct 28, 2026 | 87.86 | 88.32 | 83.72 | 87.74 | 87.74 | -0.15% | 5,906,749 | 1.45 |
| Oct 27, 2026 | 86.50 | 87.93 | 85.63 | 87.87 | 87.87 | +0.46% | 4,460,857 | 1.09 |
| Oct 26, 2026 | 86.00 | 89.05 | 86.00 | 87.47 | 87.47 | +1.74% | 7,520,818 | 1.85 |
| Oct 23, 2026 | 91.02 | 91.45 | 85.00 | 85.97 | 85.97 | +9.06% | 17,321,650 | 4.48 |
| Oct 22, 2026 | 76.29 | 80.40 | 76.29 | 78.83 | 78.83 | +0.23% | 6,164,951 | 1.60 |
| Oct 21, 2026 | 81.14 | 81.83 | 78.59 | 78.65 | 78.65 | -3.07% | 6,798,179 | 1.79 |
| Oct 20, 2026 | 82.00 | 82.43 | 80.76 | 81.14 | 81.14 | +0.10% | 4,499,062 | 1.16 |
| Oct 19, 2026 | 82.26 | 82.72 | 80.30 | 81.06 | 81.06 | -1.46% | 3,826,962 | 0.99 |
| Oct 16, 2026 | 80.08 | 83.26 | 79.52 | 82.26 | 82.26 | +2.83% | 9,151,285 | 2.42 |
| Oct 15, 2026 | 80.80 | 81.84 | 79.82 | 80.00 | 80.00 | +0.78% | 4,153,474 | 1.10 |
| Oct 14, 2026 | 78.93 | 79.66 | 77.75 | 79.38 | 79.38 | -0.23% | 4,084,622 | 1.09 |
| Oct 13, 2026 | 81.99 | 82.28 | 78.63 | 79.56 | 79.56 | -1.79% | 4,863,775 | 1.30 |
| Oct 12, 2026 | 79.50 | 81.30 | 78.90 | 81.01 | 81.01 | +1.72% | 6,881,680 | 1.87 |
| Oct 09, 2026 | 74.32 | 79.79 | 73.75 | 79.64 | 79.64 | +15.60% | 14,393,050 | 4.12 |
| Oct 08, 2026 | 69.00 | 69.29 | 67.47 | 68.89 | 68.89 | -0.17% | 4,750,445 | 1.37 |
| Oct 07, 2026 | 68.32 | 69.68 | 67.83 | 69.01 | 69.01 | +1.07% | 3,569,762 | 1.02 |
| Oct 06, 2026 | 67.87 | 68.70 | 67.54 | 68.28 | 68.28 | +1.04% | 2,757,680 | 0.79 |
| Oct 05, 2026 | 66.23 | 67.62 | 65.32 | 67.58 | 67.58 | +1.72% | 3,256,624 | 0.93 |
| Oct 02, 2026 | 66.29 | 68.18 | 65.83 | 66.44 | 66.44 | +0.48% | 2,960,729 | 0.84 |
| Oct 01, 2026 | 66.87 | 67.01 | 65.68 | 66.12 | 66.12 | -0.80% | 3,511,090 | 0.99 |
| Sep 30, 2026 | 67.50 | 68.00 | 66.13 | 66.65 | 66.65 | -0.63% | 3,866,845 | 1.11 |
| Sep 29, 2026 | 67.00 | 67.67 | 66.35 | 67.07 | 67.07 | -0.04% | 3,631,587 | 1.04 |
| Sep 28, 2026 | 67.68 | 67.82 | 66.17 | 67.10 | 67.10 | -1.09% | 3,164,920 | 0.90 |
| Sep 25, 2026 | 67.63 | 68.09 | 66.83 | 67.84 | 67.84 | +0.31% | 3,202,788 | 0.90 |
| Sep 24, 2026 | 70.23 | 70.40 | 67.54 | 67.63 | 67.63 | -3.70% | 4,596,098 | 1.29 |
| Sep 23, 2026 | 71.85 | 72.47 | 70.08 | 70.23 | 70.23 | -2.96% | 2,907,442 | 0.81 |
| Sep 22, 2026 | 73.29 | 74.11 | 72.22 | 72.37 | 72.37 | -1.16% | 3,143,457 | 0.86 |
| Sep 21, 2026 | 73.34 | 73.84 | 72.84 | 73.22 | 73.22 | +0.22% | 3,142,304 | 0.85 |
| Sep 18, 2026 | 73.49 | 73.94 | 72.47 | 73.06 | 73.06 | -0.92% | 7,111,359 | 1.96 |
| Sep 17, 2026 | 73.87 | 74.11 | 72.80 | 73.74 | 73.74 | +0.71% | 3,514,130 | 0.96 |
| Sep 16, 2026 | 73.25 | 74.85 | 72.92 | 73.22 | 73.22 | -0.04% | 4,237,815 | 1.18 |
| Sep 15, 2026 | 71.82 | 73.83 | 71.36 | 73.25 | 73.25 | +0.20% | 6,285,039 | 1.74 |
| Sep 14, 2026 | 74.99 | 75.42 | 73.11 | 74.17 | 73.11 | -1.92% | 3,085,876 | 0.85 |
| Sep 11, 2026 | 74.57 | 75.92 | 74.20 | 75.62 | 74.54 | +2.37% | 2,733,397 | 0.75 |
| Sep 10, 2026 | 74.99 | 75.62 | 73.40 | 73.87 | 72.81 | -1.74% | 3,229,580 | 0.88 |
| Sep 09, 2026 | 75.83 | 76.19 | 74.87 | 75.18 | 74.10 | -1.04% | 2,210,410 | 0.59 |
| Sep 08, 2026 | 75.31 | 77.60 | 74.98 | 75.97 | 74.88 | +0.18% | 3,154,545 | 0.84 |
| Sep 07, 2026 | 76.77 | 77.54 | 75.50 | 75.83 | 74.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 76.77 | 77.54 | 75.50 | 75.83 | 74.74 | -1.85% | 2,460,030 | 0.64 |
| Sep 03, 2026 | 76.00 | 77.75 | 75.76 | 77.26 | 76.15 | +2.49% | 2,637,484 | 0.68 |
| Sep 02, 2026 | 75.77 | 76.41 | 74.36 | 75.38 | 74.30 | -0.61% | 3,367,047 | 0.87 |
| Sep 01, 2026 | 76.34 | 77.11 | 75.39 | 75.84 | 74.75 | -0.39% | 2,483,840 | 0.63 |
| Aug 31, 2026 | 75.76 | 76.63 | 74.95 | 76.14 | 75.05 | +0.00% | 4,028,062 | 1.02 |
| Aug 28, 2026 | 75.46 | 76.58 | 75.00 | 76.14 | 75.05 | +1.48% | 1,935,053 | 0.49 |
| Aug 27, 2026 | 75.03 | 75.90 | 74.78 | 75.03 | 73.96 | -0.67% | 1,815,703 | 0.45 |
| Aug 26, 2026 | 76.54 | 77.00 | 75.23 | 75.54 | 74.46 | -0.98% | 1,952,579 | 0.48 |
| Aug 25, 2026 | 76.23 | 76.86 | 75.42 | 76.29 | 75.20 | -0.14% | 2,016,944 | 0.49 |
| Aug 24, 2026 | 75.51 | 76.75 | 75.42 | 76.40 | 75.31 | +1.18% | 2,392,207 | 0.58 |