-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
-5.27% -
3 MONTH PERFORMANCE
-4.73% -
6 MONTH PERFORMANCE
+3.60% -
YEAR-TO-DATE PERFORMANCE
-9.38% -
1 YEAR PERFORMANCE
+0.75%
Crown Castle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $104.20 | $104.37 (0.16%) | $104.82 | $103.69 | 6.24 M | $45.40 B |
| 11/19/2024 | $104.48 | $104.47 (-0.01%) | $105.27 | $103.48 | 2.25 M | $45.44 B |
| 11/18/2024 | $103.00 | $104.59 (1.54%) | $104.77 | $102.92 | 1.58 M | $45.50 B |
| 11/15/2024 | $102.80 | $103.80 (0.97%) | $104.16 | $102.71 | 2.29 M | $45.15 B |
| 11/14/2024 | $102.32 | $102.92 (0.59%) | $103.92 | $101.89 | 2.40 M | $44.77 B |
| 11/13/2024 | $103.51 | $102.76 (-0.72%) | $104.16 | $102.06 | 2.32 M | $44.70 B |
| 11/12/2024 | $103.27 | $102.25 (-0.99%) | $103.62 | $101.52 | 1.93 M | $44.48 B |
| 11/11/2024 | $104.60 | $104.10 (-0.48%) | $106.12 | $103.91 | 1.58 M | $45.28 B |
| 11/08/2024 | $104.96 | $105.85 (0.85%) | $106.20 | $104.35 | 1.61 M | $45.94 B |
| 11/07/2024 | $104.12 | $104.21 (0.09%) | $105.18 | $103.41 | 2.63 M | $45.23 B |
| 11/06/2024 | $106.14 | $103.47 (-2.52%) | $107.02 | $102.07 | 3.67 M | $44.91 B |
| 11/05/2024 | $107.47 | $108.70 (1.14%) | $109.07 | $107.11 | 2.14 M | $47.18 B |
| 11/04/2024 | $107.49 | $108.36 (0.81%) | $108.44 | $107.05 | 1.98 M | $47.03 B |
| 11/01/2024 | $108.04 | $106.58 (-1.35%) | $108.40 | $106.42 | 1.82 M | $46.26 B |
| 10/31/2024 | $106.95 | $107.49 (0.5%) | $108.97 | $106.75 | 1.70 M | $46.65 B |
| 10/30/2024 | $107.00 | $107.81 (0.76%) | $108.75 | $107.00 | 2.23 M | $46.79 B |
| 10/29/2024 | $107.77 | $106.61 (-1.08%) | $108.85 | $106.15 | 1.97 M | $46.27 B |
| 10/28/2024 | $109.82 | $109.05 (-0.7%) | $110.45 | $108.98 | 1.73 M | $47.33 B |
| 10/25/2024 | $111.70 | $108.91 (-2.5%) | $112.11 | $108.88 | 1.87 M | $47.27 B |
| 10/24/2024 | $110.80 | $111.45 (0.59%) | $111.98 | $110.80 | 2.61 M | $48.37 B |
| 10/23/2024 | $110.00 | $110.68 (0.62%) | $110.71 | $109.33 | 3.75 M | $48.04 B |
| 10/22/2024 | $109.22 | $109.77 (0.5%) | $110.30 | $108.73 | 3.02 M | $47.64 B |
| 10/21/2024 | $112.20 | $110.19 (-1.79%) | $113.13 | $109.96 | 2.11 M | $47.82 B |
| 10/18/2024 | $111.91 | $112.38 (0.42%) | $113.03 | $110.60 | 2.34 M | $48.77 B |
| 10/17/2024 | $112.00 | $111.75 (-0.22%) | $112.93 | $110.54 | 3.86 M | $48.50 B |
| 10/16/2024 | $114.42 | $115.68 (1.1%) | $115.89 | $114.26 | 2.11 M | $50.21 B |
| 10/15/2024 | $113.13 | $114.30 (1.03%) | $115.33 | $112.85 | 2.87 M | $49.61 B |
| 10/14/2024 | $110.45 | $112.03 (1.43%) | $112.43 | $110.14 | 1.28 M | $48.62 B |
| 10/11/2024 | $110.57 | $110.81 (0.22%) | $111.00 | $109.73 | 1.24 M | $48.20 B |
| 10/10/2024 | $110.06 | $109.94 (-0.11%) | $112.04 | $109.67 | 2.05 M | $47.82 B |
| 10/09/2024 | $111.41 | $111.47 (0.05%) | $111.85 | $110.55 | 2.75 M | $48.49 B |
| 10/08/2024 | $111.68 | $112.10 (0.38%) | $112.27 | $110.79 | 2.07 M | $48.76 B |
| 10/07/2024 | $110.57 | $111.20 (0.57%) | $111.58 | $110.06 | 2.35 M | $48.37 B |
| 10/04/2024 | $112.03 | $111.48 (-0.49%) | $112.03 | $110.46 | 3.31 M | $48.49 B |
| 10/03/2024 | $115.64 | $114.29 (-1.17%) | $115.64 | $113.15 | 2.66 M | $49.72 B |
| 10/02/2024 | $117.98 | $115.78 (-1.86%) | $119.56 | $113.80 | 5.30 M | $50.36 B |
| 10/01/2024 | $119.20 | $119.11 (-0.08%) | $119.35 | $117.50 | 1.42 M | $51.81 B |
| 09/30/2024 | $117.00 | $118.63 (1.39%) | $118.80 | $116.27 | 2.34 M | $51.60 B |
| 09/27/2024 | $115.86 | $116.61 (0.65%) | $117.39 | $115.68 | 2.27 M | $50.73 B |
| 09/26/2024 | $116.54 | $114.78 (-1.51%) | $116.82 | $114.48 | 3.57 M | $49.93 B |
| 09/25/2024 | $117.38 | $116.75 (-0.54%) | $117.87 | $116.22 | 1.78 M | $50.79 B |
| 09/24/2024 | $116.18 | $117.38 (1.03%) | $117.99 | $116.00 | 1.44 M | $51.06 B |
| 09/23/2024 | $116.00 | $116.86 (0.74%) | $116.93 | $115.18 | 2.87 M | $50.83 B |
| 09/20/2024 | $114.44 | $115.33 (0.78%) | $115.70 | $114.22 | 4.67 M | $50.17 B |
| 09/19/2024 | $117.23 | $115.17 (-1.76%) | $118.21 | $114.37 | 2.39 M | $50.10 B |
| 09/18/2024 | $119.62 | $117.78 (-1.54%) | $119.65 | $117.50 | 2.24 M | $51.23 B |
| 09/17/2024 | $120.00 | $119.54 (-0.38%) | $120.58 | $119.09 | 1.38 M | $52.00 B |
| 09/16/2024 | $119.39 | $120.25 (0.72%) | $120.92 | $118.96 | 1.43 M | $52.31 B |
| 09/13/2024 | $117.88 | $118.85 (0.82%) | $119.07 | $116.91 | 1.70 M | $51.70 B |
| 09/12/2024 | $120.00 | $119.07 (-0.78%) | $120.25 | $117.61 | 2.21 M | $51.80 B |
| 09/11/2024 | $118.90 | $120.14 (1.04%) | $120.31 | $117.31 | 2.58 M | $52.26 B |
| 09/10/2024 | $118.01 | $119.94 (1.64%) | $120.11 | $117.66 | 3.26 M | $52.17 B |
| 09/09/2024 | $115.88 | $117.54 (1.43%) | $117.81 | $115.51 | 3.44 M | $51.13 B |
| 09/06/2024 | $113.93 | $116.12 (1.92%) | $116.45 | $113.74 | 3.02 M | $50.51 B |
| 09/05/2024 | $114.77 | $113.87 (-0.78%) | $114.77 | $113.13 | 2.06 M | $49.53 B |
| 09/04/2024 | $113.88 | $113.83 (-0.04%) | $115.04 | $112.81 | 1.99 M | $49.52 B |
| 09/03/2024 | $111.73 | $113.35 (1.45%) | $114.32 | $111.04 | 3.11 M | $49.31 B |
| 08/30/2024 | $112.03 | $112.02 (-0.01%) | $112.83 | $111.23 | 3.51 M | $48.73 B |
| 08/29/2024 | $112.84 | $111.68 (-1.03%) | $112.84 | $110.61 | 1.82 M | $48.58 B |
| 08/28/2024 | $113.49 | $113.49 (0%) | $114.30 | $112.93 | 1.55 M | $49.37 B |
| 08/27/2024 | $112.22 | $113.54 (1.18%) | $113.64 | $112.22 | 1.54 M | $49.39 B |
| 08/26/2024 | $112.80 | $112.98 (0.16%) | $113.89 | $112.58 | 1.09 M | $49.15 B |
| 08/23/2024 | $109.92 | $112.38 (2.24%) | $112.65 | $109.75 | 1.19 M | $48.89 B |
| 08/22/2024 | $109.34 | $109.49 (0.14%) | $109.53 | $108.50 | 1.49 M | $47.63 B |
| 08/21/2024 | $109.81 | $109.56 (-0.23%) | $110.17 | $108.73 | 1.45 M | $47.66 B |