Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	104.43	104.59	100.93	101.07	70.161	2,606,100
2018-06-12	103.17	104.71	102.51	104.68	72.667	2,966,400
2018-06-11	102.96	104.22	102.78	103.33	71.730	1,941,200
2018-06-08	102.71	103.20	102.06	103.04	71.528	2,840,600
2018-06-07	103.18	103.30	101.87	102.48	71.140	1,739,900
2018-06-06	103.11	103.32	101.90	102.89	71.424	2,206,500
2018-06-05	104.37	104.48	102.80	103.15	71.605	2,849,900
2018-06-04	104.39	104.99	103.58	104.34	72.431	2,445,100
2018-06-01	104.30	104.30	102.81	103.80	72.056	1,335,400
2018-05-31	103.57	104.29	102.95	104.15	72.299	3,124,200
2018-05-30	103.37	104.44	103.02	104.02	72.209	1,348,100
2018-05-29	102.50	104.10	102.45	103.46	71.820	2,609,900
2018-05-25	102.00	103.26	101.90	102.74	71.320	1,427,400
2018-05-24	102.29	102.55	101.44	101.85	70.702	1,553,200
2018-05-23	101.71	102.33	101.31	102.16	70.918	1,052,800
2018-05-22	102.01	102.11	101.11	101.72	70.612	2,585,100
2018-05-21	102.85	102.90	101.34	102.10	70.876	1,610,200
2018-05-18	101.92	103.20	101.61	102.23	70.966	1,983,000
2018-05-17	103.13	103.18	101.49	101.91	70.744	1,964,600
2018-05-16	103.08	103.44	102.51	102.99	71.494	1,699,600
2018-05-15	102.79	103.33	101.71	103.28	71.695	2,942,700
2018-05-14	103.68	103.99	102.54	103.29	71.702	1,276,900
2018-05-11	105.00	105.66	103.23	103.61	71.924	1,476,100
2018-05-10	104.00	105.98	103.89	104.92	72.834	2,175,800
2018-05-09	103.00	103.84	102.19	103.79	72.049	2,456,000
2018-05-08	102.12	102.79	101.56	102.74	71.320	2,732,500
2018-05-07	103.24	103.94	101.90	102.56	71.195	1,675,600
2018-05-04	101.51	104.00	101.51	103.31	71.716	1,861,700
2018-05-03	100.87	102.10	100.26	101.57	70.508	2,083,700
2018-05-02	100.44	102.07	100.43	100.82	69.987	3,714,000
2018-05-01	101.25	101.71	99.770	100.86	70.015	3,706,500
2018-04-30	99.990	103.78	98.850	100.87	70.022	6,689,300
2018-04-27	102.92	103.12	100.50	101.31	70.328	4,451,600
2018-04-26	105.22	105.89	104.75	105.10	72.958	3,342,300
2018-04-25	104.98	105.37	104.64	105.20	73.028	2,095,900
2018-04-24	105.40	106.41	104.79	105.35	73.132	3,866,600
2018-04-23	103.28	105.03	102.97	104.95	72.854	3,117,400
2018-04-20	102.87	104.85	102.45	102.62	71.237	3,004,100
2018-04-19	105.10	105.57	101.52	102.64	71.251	4,308,800
2018-04-18	105.99	107.52	105.45	106.59	73.993	2,084,500
2018-04-17	104.92	107.06	104.32	106.14	73.680	3,159,900
2018-04-16	104.30	105.06	103.71	104.33	72.424	1,738,900
2018-04-13	104.36	105.01	103.13	103.76	72.028	1,393,200
2018-04-12	105.20	105.29	103.12	103.86	72.098	2,088,500
2018-04-11	102.87	106.35	102.57	104.86	72.792	2,665,900
2018-04-10	109.48	109.83	101.69	103.64	71.945	5,754,800
2018-04-09	108.17	110.04	107.92	108.86	75.569	2,418,200
2018-04-06	109.85	110.32	107.88	108.01	74.979	2,273,300
2018-04-05	109.00	110.33	108.52	109.80	76.221	2,773,900
2018-04-04	106.94	109.12	106.94	108.91	75.603	3,047,400
2018-04-03	109.05	109.19	106.48	107.39	74.548	3,879,800
2018-04-02	109.59	110.44	108.07	108.80	75.527	2,733,800
2018-03-29	110.97	111.47	108.98	109.61	76.089	3,418,300
2018-03-28	110.83	112.32	110.72	110.88	76.971	2,014,100
2018-03-27	111.43	112.25	110.24	110.67	76.825	2,259,500
2018-03-26	110.53	111.53	110.08	111.33	77.283	2,535,500
2018-03-23	109.72	110.69	109.47	109.66	76.124	4,929,700
2018-03-22	107.28	110.20	107.14	108.95	75.631	3,447,000
2018-03-21	109.22	109.51	107.29	107.59	74.687	1,819,700
2018-03-20	108.35	110.03	108.32	108.87	75.576	3,502,900

← NewerPage 36 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.