Crown Castle International (CCI)

Historical Prices For Crown Castle International (CCI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	95.95	96.42	94.81	95.46	2,149,595	95.46
10/01/2025	96.95	97.19	95.06	95.71	3,328,687	95.71
9/30/2025	96.43	97.26	95.74	96.49	3,696,044	96.49
9/29/2025	95.54	96.82	94.85	96.19	4,539,877	96.19
9/26/2025	93.96	95.52	93.96	95.31	2,791,174	95.31
9/25/2025	94.16	95.32	93.71	93.98	2,579,512	93.98
9/24/2025	94.18	94.56	93.40	93.71	2,133,507	93.71
9/23/2025	94.44	95.05	94.12	94.35	1,924,938	94.35
9/22/2025	94.21	94.71	93.61	94.28	3,936,386	94.28
9/19/2025	92.99	94.32	92.39	93.60	5,261,536	93.60
9/18/2025	94.00	94.39	92.59	92.96	2,717,242	92.96
9/17/2025	93.61	96.38	93.52	94.80	3,476,675	94.80
9/16/2025	93.40	94.28	93.39	93.57	2,549,709	93.57
9/15/2025	95.00	95.24	92.27	93.57	4,768,943	93.57
9/12/2025	95.33	95.91	95.00	95.39	2,930,039	94.33
9/11/2025	94.07	95.75	93.69	95.58	2,838,969	94.51
9/10/2025	94.02	94.76	93.65	94.03	2,614,438	92.98
9/09/2025	94.08	94.63	93.11	94.50	8,185,878	93.45
9/08/2025	93.04	94.01	91.30	93.88	9,020,573	92.83
9/05/2025	96.57	96.93	95.56	96.15	5,239,402	95.08
9/04/2025	97.84	97.84	94.90	95.46	3,967,383	94.40
9/03/2025	97.95	99.52	96.91	97.07	3,402,219	95.99
9/02/2025	98.17	99.82	97.62	98.10	4,349,922	97.01
8/29/2025	97.86	99.25	97.86	99.14	3,263,088	98.04
8/28/2025	100.13	100.18	97.52	97.74	3,276,668	96.65
8/27/2025	101.70	102.19	100.15	100.15	3,804,161	99.03
8/26/2025	100.99	101.83	99.00	101.39	4,864,592	100.26
8/25/2025	103.81	104.08	102.93	102.97	1,565,565	101.82
8/22/2025	103.14	104.61	102.98	103.79	2,387,797	102.63
8/21/2025	102.53	103.31	102.19	102.80	1,897,932	101.65
8/20/2025	103.34	103.56	102.43	102.86	4,009,178	101.71
8/19/2025	101.66	102.58	101.11	102.42	2,798,741	101.28
8/18/2025	101.85	102.30	100.13	100.55	2,682,684	99.43
8/15/2025	101.28	102.66	100.86	101.69	2,849,878	100.56
8/14/2025	101.34	101.42	99.75	101.05	2,249,121	99.92
8/13/2025	102.34	102.88	101.26	101.82	3,751,742	100.69
8/12/2025	103.66	104.64	101.28	102.33	6,153,318	101.19
8/11/2025	104.08	104.64	103.26	103.78	2,492,504	102.62
8/08/2025	106.32	106.68	104.23	104.50	1,964,564	103.33
8/07/2025	105.47	106.63	104.28	106.21	2,285,251	105.03
8/06/2025	105.23	106.64	105.07	105.29	2,064,889	104.12
8/05/2025	107.04	107.12	104.69	104.94	2,534,375	103.77
8/04/2025	106.76	107.89	106.15	107.19	2,977,168	106.00
8/01/2025	107.08	112.75	106.09	106.88	3,429,554	105.69
7/31/2025	105.95	107.12	104.76	105.09	4,962,535	103.92
7/30/2025	108.12	109.36	106.04	106.97	4,169,200	105.78
7/29/2025	109.29	110.14	107.34	109.33	3,494,845	108.11
7/28/2025	110.88	111.43	108.53	108.80	4,044,232	107.59
7/25/2025	113.80	113.80	110.48	111.48	3,420,690	110.24
7/24/2025	112.97	115.76	112.41	113.91	6,095,882	112.64
7/23/2025	109.66	110.70	109.20	109.73	4,708,960	108.51
7/22/2025	106.91	110.49	106.47	110.25	3,734,862	109.02
7/21/2025	105.85	106.85	105.51	106.40	2,576,542	105.21
7/18/2025	104.40	105.54	104.19	105.14	5,210,625	103.97
7/17/2025	103.72	104.58	103.30	104.24	2,061,657	103.08
7/16/2025	102.22	103.80	102.00	103.79	1,580,357	102.63
7/15/2025	103.17	103.24	101.46	101.95	1,969,790	100.81
7/14/2025	102.47	103.44	101.86	103.24	2,649,779	102.09
7/11/2025	103.29	103.75	102.06	102.76	1,804,493	101.61
7/10/2025	103.40	104.46	102.40	103.97	2,712,378	102.81
7/09/2025	102.50	103.49	101.21	103.41	1,952,474	102.26
7/08/2025	100.76	102.82	100.76	102.58	2,209,799	101.44
7/07/2025	102.87	103.11	101.07	101.85	2,110,423	100.72
7/03/2025	102.61	103.14	101.07	102.92	1,246,285	101.77