Crown Castle International (CCI)

Historical Prices For Crown Castle International (CCI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	102.61	103.14	101.07	102.92	1,246,285	102.92
7/02/2025	103.39	103.87	102.91	103.17	1,951,491	103.17
7/01/2025	102.70	104.33	102.08	103.72	3,405,582	103.72
6/30/2025	100.35	102.79	99.30	102.73	3,899,170	102.73
6/27/2025	100.00	101.27	99.73	100.65	3,004,444	100.65
6/26/2025	102.20	102.45	99.74	100.35	4,204,207	100.35
6/25/2025	102.46	102.94	101.41	101.82	2,327,215	101.82
6/24/2025	102.43	103.71	101.03	103.19	4,688,580	103.19
6/23/2025	100.63	103.02	100.32	102.53	5,335,809	102.53
6/20/2025	99.36	100.59	99.16	100.18	5,035,156	100.18
6/18/2025	99.01	99.67	98.03	99.38	3,549,387	99.38
6/17/2025	99.03	99.52	98.14	98.81	1,881,485	98.81
6/16/2025	98.24	100.38	97.90	99.00	4,456,983	99.00
6/13/2025	98.74	99.67	98.07	98.39	2,301,130	98.39
6/12/2025	99.72	100.28	99.34	100.03	2,803,774	98.97
6/11/2025	99.70	100.42	98.74	99.43	3,617,285	98.37
6/10/2025	100.18	100.44	98.93	99.89	3,863,537	98.83
6/09/2025	98.65	99.62	97.89	99.02	2,643,217	97.97
6/06/2025	99.64	100.35	98.66	98.95	2,805,498	97.90
6/05/2025	100.63	100.76	99.81	100.28	2,989,798	99.21
6/04/2025	100.00	100.93	99.18	100.23	3,852,494	99.16
6/03/2025	99.46	100.01	98.43	99.86	2,867,363	98.80
6/02/2025	99.85	100.00	98.49	99.89	2,935,598	98.83
5/30/2025	100.08	100.77	99.51	100.35	5,073,940	99.28
5/29/2025	99.17	100.36	98.57	100.35	1,811,287	99.28
5/28/2025	100.42	100.56	98.93	99.64	1,901,468	98.58
5/27/2025	100.10	101.08	99.94	100.55	2,094,822	99.48
5/23/2025	100.63	101.16	99.42	100.16	1,853,082	99.10
5/22/2025	101.80	101.89	99.10	99.92	2,992,699	98.86
5/21/2025	102.83	103.13	101.39	101.52	3,019,163	100.44
5/20/2025	102.21	103.25	101.79	102.92	1,902,477	101.83
5/19/2025	102.04	103.10	101.23	102.98	1,579,903	101.89
5/16/2025	101.14	102.35	100.79	102.32	2,966,803	101.23
5/15/2025	99.15	100.84	98.81	100.77	2,455,280	99.70
5/14/2025	98.05	98.39	97.07	98.23	2,967,924	97.19
5/13/2025	100.96	101.30	97.73	98.32	3,157,825	97.28
5/12/2025	102.82	102.82	99.67	100.48	3,494,165	99.41
5/09/2025	103.57	105.53	102.97	105.00	3,043,460	103.88
5/08/2025	104.55	105.08	103.19	103.28	2,933,438	102.18
5/07/2025	105.56	106.96	104.03	104.75	5,265,220	103.64
5/06/2025	106.77	107.27	105.93	106.42	2,817,538	105.29
5/05/2025	107.46	107.65	105.82	106.98	2,708,628	105.84
5/02/2025	106.80	107.30	105.88	106.87	3,524,694	105.73
5/01/2025	105.99	106.84	104.39	106.30	3,154,649	105.17
4/30/2025	104.95	106.07	103.93	105.76	3,934,790	104.64
4/29/2025	100.83	104.56	100.45	103.70	2,401,884	102.60
4/28/2025	99.91	101.11	99.59	100.92	2,756,808	99.85
4/25/2025	100.60	100.97	99.19	100.19	1,716,747	99.13
4/24/2025	102.83	102.96	100.72	100.75	3,691,262	99.68
4/23/2025	103.47	103.47	100.65	102.28	2,368,575	101.19
4/22/2025	102.91	105.26	102.78	104.37	2,276,374	103.26
4/21/2025	103.16	104.22	100.79	102.13	2,793,540	101.05
4/17/2025	101.40	104.32	101.40	103.59	1,860,196	102.49
4/16/2025	101.65	102.55	100.59	101.25	2,261,890	100.17
4/15/2025	99.98	101.56	99.28	100.51	2,615,083	99.44
4/14/2025	96.67	100.11	95.75	99.84	2,927,826	98.78
4/11/2025	95.24	96.92	93.38	96.67	3,419,525	95.64
4/10/2025	95.54	98.15	93.75	95.16	4,907,888	94.15
4/09/2025	93.84	96.55	91.18	95.54	6,752,759	94.52
4/08/2025	99.51	99.51	93.85	94.83	4,335,554	93.82
4/07/2025	98.94	100.19	95.65	98.21	4,560,565	97.17
4/04/2025	108.68	109.00	100.80	100.98	4,773,195	99.91