-
5 DAY PERFORMANCE
-1.41% -
1 MONTH PERFORMANCE
-8.36% -
3 MONTH PERFORMANCE
+12.38% -
6 MONTH PERFORMANCE
+12.50% -
YEAR-TO-DATE PERFORMANCE
-4.58% -
1 YEAR PERFORMANCE
+18.04%
Crown Castle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $110.06 | $109.94 (-0.11%) | $112.04 | $109.67 | 2.04 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 |
| 08/20/2024 | $109.38 | $109.98 (0.55%) | $110.00 | $108.87 | 1.43 M | $47.84 B |
| 08/19/2024 | $109.84 | $109.50 (-0.31%) | $110.53 | $109.17 | 1.54 M | $47.63 B |
| 08/16/2024 | $109.13 | $109.84 (0.65%) | $109.98 | $108.67 | 1.56 M | $47.78 B |
| 08/15/2024 | $110.05 | $109.17 (-0.8%) | $110.09 | $108.43 | 2.02 M | $47.49 B |
| 08/14/2024 | $110.35 | $110.21 (-0.13%) | $111.04 | $109.81 | 1.68 M | $47.94 B |
| 08/13/2024 | $111.18 | $110.35 (-0.75%) | $111.35 | $109.90 | 1.50 M | $48.00 B |
| 08/12/2024 | $110.26 | $110.73 (0.43%) | $110.84 | $109.05 | 2.59 M | $48.17 B |
| 08/09/2024 | $111.23 | $110.64 (-0.53%) | $111.44 | $109.53 | 2.02 M | $48.13 B |
| 08/08/2024 | $110.23 | $110.90 (0.61%) | $111.37 | $109.72 | 2.22 M | $48.24 B |
| 08/07/2024 | $112.30 | $111.27 (-0.92%) | $113.94 | $110.94 | 2.19 M | $48.40 B |
| 08/06/2024 | $110.50 | $112.97 (2.24%) | $114.12 | $110.21 | 3.11 M | $49.14 B |
| 08/05/2024 | $114.50 | $110.77 (-3.26%) | $115.75 | $110.64 | 3.69 M | $48.18 B |
| 08/02/2024 | $113.45 | $115.21 (1.55%) | $115.64 | $113.10 | 2.63 M | $50.12 B |
| 08/01/2024 | $110.82 | $112.29 (1.33%) | $112.34 | $110.35 | 2.23 M | $48.85 B |
| 07/31/2024 | $108.90 | $110.08 (1.08%) | $110.87 | $108.49 | 2.60 M | $47.88 B |
| 07/30/2024 | $108.50 | $109.42 (0.85%) | $109.70 | $108.15 | 1.60 M | $47.60 B |
| 07/29/2024 | $107.37 | $108.13 (0.71%) | $108.69 | $106.21 | 2.16 M | $47.04 B |
| 07/26/2024 | $106.01 | $107.52 (1.42%) | $107.56 | $105.82 | 1.63 M | $46.77 B |
| 07/25/2024 | $106.25 | $105.53 (-0.68%) | $109.24 | $105.07 | 2.46 M | $45.91 B |
| 07/24/2024 | $104.52 | $105.47 (0.91%) | $106.27 | $103.87 | 2.31 M | $45.88 B |
| 07/23/2024 | $103.79 | $104.29 (0.48%) | $105.35 | $103.28 | 3.48 M | $45.37 B |
| 07/22/2024 | $105.09 | $103.94 (-1.09%) | $105.50 | $103.70 | 1.73 M | $45.21 B |
| 07/19/2024 | $105.53 | $105.08 (-0.43%) | $105.86 | $103.72 | 3.31 M | $45.71 B |
| 07/18/2024 | $105.00 | $105.04 (0.04%) | $107.45 | $103.89 | 2.73 M | $45.69 B |
| 07/17/2024 | $104.09 | $105.63 (1.48%) | $105.66 | $103.93 | 2.17 M | $45.95 B |
| 07/16/2024 | $104.02 | $103.90 (-0.12%) | $104.40 | $102.69 | 1.71 M | $45.20 B |
| 07/15/2024 | $103.33 | $103.12 (-0.2%) | $103.76 | $102.32 | 2.87 M | $44.86 B |
| 07/12/2024 | $102.60 | $103.55 (0.93%) | $104.45 | $102.60 | 1.96 M | $45.04 B |
| 07/11/2024 | $99.58 | $102.34 (2.77%) | $102.50 | $99.00 | 2.36 M | $44.52 B |
| 07/10/2024 | $98.00 | $97.80 (-0.2%) | $98.10 | $96.60 | 2.28 M | $42.54 B |