Crown Castle Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	114.68	115.34	111.34	113.70	80.510	3,640,600
2018-11-30	113.30	114.95	112.71	114.90	81.360	3,752,300
2018-11-29	112.16	113.37	111.50	113.00	80.015	2,647,000
2018-11-28	110.70	112.37	110.19	112.12	79.392	1,865,100
2018-11-27	108.53	110.51	108.29	110.48	78.230	2,016,200
2018-11-26	108.34	108.59	107.90	108.39	76.750	1,539,900
2018-11-23	109.24	109.43	107.92	107.96	76.446	684,700
2018-11-21	109.43	110.18	108.63	109.47	77.515	2,112,900
2018-11-20	112.67	112.93	109.63	109.63	77.628	2,550,300
2018-11-19	112.17	113.78	111.54	112.27	79.498	2,006,900
2018-11-16	110.42	112.36	110.06	112.12	79.392	2,328,900
2018-11-15	110.07	110.99	108.81	110.59	78.308	2,648,700
2018-11-14	111.26	111.26	109.25	110.30	78.103	1,837,000
2018-11-13	110.05	111.07	109.53	110.68	78.372	2,137,300
2018-11-12	110.79	111.89	109.66	109.73	77.699	2,334,100
2018-11-09	111.47	111.92	110.54	110.87	78.506	1,495,800
2018-11-08	111.59	111.89	110.48	111.47	78.931	2,177,200
2018-11-07	111.35	112.45	111.05	111.73	79.115	1,844,600
2018-11-06	111.19	111.84	110.53	111.21	78.747	1,365,400
2018-11-05	109.81	111.70	109.75	111.03	78.620	2,731,300
2018-11-02	109.25	109.63	107.88	109.34	77.423	2,817,400
2018-11-01	109.24	110.25	108.66	109.32	77.409	2,540,500
2018-10-31	109.68	110.03	107.93	108.74	76.998	3,168,200
2018-10-30	106.77	110.12	105.98	109.52	77.550	3,117,100
2018-10-29	104.20	106.76	104.14	106.05	75.093	4,762,700
2018-10-26	106.61	106.89	103.29	103.54	73.316	3,148,700
2018-10-25	107.10	108.30	106.03	107.35	76.014	3,272,000
2018-10-24	106.42	108.44	106.21	106.78	75.610	4,904,400
2018-10-23	105.54	106.34	104.53	106.16	75.171	3,149,500
2018-10-22	107.26	107.83	105.78	105.78	74.902	2,462,500
2018-10-19	106.67	107.89	106.06	106.93	75.717	2,567,800
2018-10-18	106.00	108.65	105.02	106.62	75.497	3,933,100
2018-10-17	107.13	107.50	105.65	106.79	75.617	2,465,100
2018-10-16	105.57	107.14	105.10	106.90	75.695	2,210,500
2018-10-15	104.81	106.63	104.74	105.51	74.711	1,871,100
2018-10-12	106.27	106.91	104.06	104.95	74.315	3,033,400
2018-10-11	108.98	108.98	104.60	105.28	74.548	2,324,800
2018-10-10	111.07	111.50	108.70	108.71	76.977	3,186,700
2018-10-09	110.31	112.07	110.19	111.07	78.648	2,330,300
2018-10-08	108.98	111.07	108.95	110.27	78.082	2,149,300
2018-10-05	108.41	109.42	108.13	108.74	76.998	1,232,100
2018-10-04	108.44	108.88	107.19	108.32	76.701	1,280,000
2018-10-03	109.28	110.15	107.79	108.84	77.069	1,757,500
2018-10-02	110.45	110.73	109.02	109.08	77.239	1,830,800
2018-10-01	111.33	111.96	110.37	110.41	78.181	2,121,400
2018-09-28	109.23	111.39	109.23	111.33	78.832	2,375,100
2018-09-27	108.86	109.63	108.64	108.92	77.126	2,020,900
2018-09-26	109.69	110.35	108.31	108.53	76.849	2,141,900
2018-09-25	110.26	111.02	109.57	109.69	77.671	1,513,800
2018-09-24	111.48	111.85	110.03	110.23	78.053	1,918,300
2018-09-21	112.01	112.86	111.67	111.71	79.101	2,906,200
2018-09-20	111.72	112.76	111.29	112.40	79.590	2,274,500
2018-09-19	112.38	112.55	111.50	111.82	79.179	2,120,200
2018-09-18	112.51	113.09	112.09	112.17	79.427	1,282,400
2018-09-17	111.60	113.05	111.36	112.70	79.802	1,738,300
2018-09-14	112.34	112.44	111.15	111.55	78.988	1,541,700
2018-09-13	111.46	113.01	111.06	112.50	79.661	1,779,500
2018-09-12	112.26	112.55	111.50	112.22	78.719	1,515,800
2018-09-11	112.50	112.63	111.93	112.11	78.642	1,996,400
2018-09-10	113.38	113.77	112.57	112.63	79.006	1,915,100

← NewerPage 34 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.0630 USD
2026-06-15	1.0630 USD
2026-03-13	1.0630 USD
2025-12-15	1.0630 USD
2025-09-15	1.0630 USD
2025-06-13	1.0630 USD
2025-03-14	1.5650 USD
2024-12-13	1.5650 USD
2024-09-13	1.5650 USD
2024-06-14	1.5650 USD
2024-03-14	1.5650 USD
2023-12-14	1.5650 USD
2023-09-14	1.5650 USD
2023-06-14	1.5650 USD
2023-03-14	1.5650 USD
2022-12-14	1.5650 USD
2022-09-14	1.4700 USD
2022-06-14	1.4700 USD
2022-03-14	1.4700 USD
2021-12-14	1.4700 USD
2021-09-14	1.3300 USD
2021-06-11	1.3300 USD
2021-03-12	1.3300 USD
2020-12-14	1.3300 USD
2020-09-14	1.2000 USD
2020-06-11	1.2000 USD
2020-03-12	1.2000 USD
2019-12-12	1.2000 USD
2019-09-12	1.1250 USD
2019-06-13	1.1250 USD
2019-03-14	1.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.