Crown Castle International (CCI)

Historical Prices For Crown Castle International (CCI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	105.00	105.06	103.47	103.81	2,045,073	103.81
4/01/2025	105.00	105.00	103.80	104.61	2,476,352	104.61
3/31/2025	104.66	105.79	103.36	104.23	4,198,141	104.23
3/28/2025	103.30	103.94	102.30	103.60	2,689,847	103.60
3/27/2025	101.62	103.62	101.11	102.59	3,196,876	102.59
3/26/2025	100.40	101.67	99.86	101.09	2,785,911	101.09
3/25/2025	101.52	101.59	97.63	100.45	6,703,102	100.45
3/24/2025	105.13	106.46	104.28	104.31	4,168,640	104.31
3/21/2025	104.69	107.37	103.99	106.39	9,215,133	106.39
3/20/2025	104.64	105.62	104.20	104.59	5,277,407	104.59
3/19/2025	104.99	105.99	103.41	104.35	6,221,310	104.35
3/18/2025	101.87	105.63	101.34	104.94	5,314,224	104.94
3/17/2025	103.61	104.19	102.47	102.91	8,458,171	102.91
3/14/2025	100.42	103.67	99.29	103.22	8,718,763	103.22
3/13/2025	95.62	96.75	94.09	95.09	3,286,441	93.53
3/12/2025	96.86	96.99	95.08	95.29	2,965,634	93.72
3/11/2025	98.77	99.80	97.03	97.63	3,416,131	96.02
3/10/2025	98.64	101.06	98.09	98.52	3,772,669	96.90
3/07/2025	95.74	98.00	95.44	97.73	2,669,616	96.12
3/06/2025	94.94	95.67	92.90	95.18	2,927,939	93.61
3/05/2025	93.08	95.30	93.03	94.63	2,011,379	93.07
3/04/2025	96.49	97.68	94.18	94.21	2,583,834	92.66
3/03/2025	93.86	96.07	93.69	95.86	2,162,477	94.28
2/28/2025	94.08	95.06	93.21	94.10	3,198,366	92.55
2/27/2025	91.63	93.95	91.34	93.45	2,201,688	91.91
2/26/2025	92.02	92.71	90.94	91.63	3,345,734	90.12
2/25/2025	93.17	96.03	92.81	93.33	4,404,034	91.79
2/24/2025	91.90	93.55	91.27	92.56	2,140,356	91.04
2/21/2025	90.96	92.70	90.80	92.19	3,041,979	90.67
2/20/2025	89.01	91.44	88.52	91.23	2,658,795	89.73
2/19/2025	89.25	89.83	89.01	89.26	1,646,899	87.79
2/18/2025	87.87	90.21	87.75	89.31	4,454,153	87.84
2/14/2025	89.28	90.50	87.96	87.96	3,411,731	86.51
2/13/2025	90.06	90.63	89.66	89.87	2,445,492	88.39
2/12/2025	89.73	90.46	88.86	89.73	2,077,707	88.25
2/11/2025	89.42	91.31	89.38	91.22	1,769,064	89.72
2/10/2025	89.80	90.07	88.70	89.67	1,875,495	88.19
2/07/2025	90.15	90.39	88.97	89.51	1,532,629	88.04
2/06/2025	90.25	90.43	89.40	90.24	1,741,709	88.75
2/05/2025	89.83	90.26	88.54	89.85	1,570,677	88.37
2/04/2025	88.70	89.24	87.90	88.55	1,732,451	87.09
2/03/2025	88.99	90.04	87.92	89.33	2,125,483	87.86
1/31/2025	88.84	90.02	88.60	89.28	2,567,726	87.81
1/30/2025	89.00	89.66	88.10	89.03	2,704,373	87.56
1/29/2025	89.34	89.82	87.56	87.89	2,644,254	86.44
1/28/2025	91.97	92.26	89.36	89.75	2,251,239	88.27
1/27/2025	91.05	93.30	90.55	92.43	4,198,474	90.91
1/24/2025	88.58	89.26	88.03	88.49	1,714,643	87.03
1/23/2025	88.07	88.76	87.10	88.64	2,284,016	87.18
1/22/2025	89.87	90.22	88.20	88.43	3,213,635	86.97
1/21/2025	91.47	92.71	90.57	90.70	4,254,446	89.21
1/17/2025	91.13	91.64	90.73	91.06	4,990,910	89.56
1/16/2025	86.68	90.74	86.68	90.65	4,589,861	89.16
1/15/2025	88.77	89.09	86.41	86.64	3,054,078	85.21
1/14/2025	85.73	87.31	85.60	86.67	2,557,924	85.24
1/13/2025	84.46	85.82	84.25	85.73	4,525,442	84.32
1/10/2025	86.11	86.36	84.20	84.33	4,120,808	82.94
1/08/2025	87.15	87.53	85.96	87.50	3,431,503	86.06
1/07/2025	88.52	89.05	87.26	87.46	2,891,670	86.02
1/06/2025	89.70	89.70	88.26	88.54	2,427,510	87.08
1/03/2025	89.25	90.27	88.65	89.99	2,108,322	88.51