Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	108.98	109.06	107.40	108.19	75.104	2,542,600
2018-03-16	109.25	109.97	107.99	109.08	75.721	5,239,600
2018-03-15	111.09	111.66	109.47	109.61	76.089	2,914,300
2018-03-14	111.81	112.34	111.43	112.08	77.075	2,415,500
2018-03-13	111.30	112.16	111.12	111.66	76.786	3,026,600
2018-03-12	110.77	112.04	110.77	111.39	76.600	3,442,900
2018-03-09	110.65	110.99	110.11	110.99	76.325	3,951,900
2018-03-08	108.58	110.61	107.90	110.24	75.810	4,080,700
2018-03-07	106.93	108.10	106.93	107.60	73.994	2,197,700
2018-03-06	107.61	108.93	107.34	107.73	74.084	2,326,700
2018-03-05	104.02	107.99	104.02	107.72	74.077	2,935,900
2018-03-02	105.25	105.69	103.65	104.56	71.904	3,842,100
2018-03-01	108.10	108.50	105.42	106.07	72.942	6,252,300
2018-02-28	110.51	112.13	109.93	110.06	75.686	3,384,000
2018-02-27	111.41	111.78	108.60	110.36	75.892	3,278,000
2018-02-26	110.57	111.56	109.85	111.54	76.704	1,670,600
2018-02-23	108.79	110.44	108.45	110.44	75.947	1,726,100
2018-02-22	107.39	109.51	106.90	108.46	74.586	2,293,900
2018-02-21	108.76	109.26	106.74	106.79	73.437	2,443,700
2018-02-20	108.77	109.72	108.52	108.57	74.661	2,480,900
2018-02-16	107.53	110.09	107.53	109.12	75.039	2,769,000
2018-02-15	105.63	107.99	104.62	107.64	74.022	2,673,900
2018-02-14	106.07	106.26	104.01	105.36	72.454	2,917,800
2018-02-13	105.13	106.75	104.72	106.36	73.141	1,879,200
2018-02-12	104.50	105.66	103.83	105.11	72.282	3,325,300
2018-02-09	104.15	104.75	100.76	103.86	71.422	3,670,300
2018-02-08	108.50	109.17	103.79	103.81	71.388	4,391,400
2018-02-07	108.30	109.91	107.82	108.75	74.785	2,978,700
2018-02-06	109.06	110.29	106.93	108.55	74.647	4,553,800
2018-02-05	111.55	112.92	109.89	110.51	75.995	2,853,200
2018-02-02	112.66	113.19	111.25	112.10	77.089	1,809,700
2018-02-01	112.91	114.47	112.33	113.07	77.756	3,168,300
2018-01-31	110.09	113.39	110.07	112.77	77.549	2,814,800
2018-01-30	109.02	110.41	108.66	110.03	75.665	2,954,600
2018-01-29	110.52	111.15	108.84	109.83	75.528	3,214,500
2018-01-26	110.35	110.87	108.75	110.63	76.078	3,328,800
2018-01-25	109.38	110.22	107.16	108.61	74.689	4,370,700
2018-01-24	110.48	110.91	109.35	109.59	75.363	2,405,700
2018-01-23	108.92	110.44	108.48	110.33	75.872	2,996,400
2018-01-22	107.50	108.37	106.89	108.30	74.476	2,837,800
2018-01-19	106.25	107.65	105.67	107.35	73.822	2,867,600
2018-01-18	105.71	106.32	105.21	106.11	72.970	2,062,500
2018-01-17	105.40	106.99	105.05	106.03	72.915	2,616,500
2018-01-16	103.98	106.77	103.98	105.32	72.426	2,844,800
2018-01-12	104.05	104.07	103.07	103.57	71.223	2,430,400
2018-01-11	104.95	105.19	102.60	103.69	71.305	4,380,700
2018-01-10	105.95	106.53	103.34	104.92	72.151	4,849,400
2018-01-09	108.30	108.67	107.63	107.68	74.049	1,031,900
2018-01-08	108.01	108.73	107.72	108.35	74.510	1,776,500
2018-01-05	107.43	108.41	107.26	108.03	74.290	1,769,400
2018-01-04	108.29	108.76	107.10	107.21	73.726	2,240,400
2018-01-03	108.75	109.50	108.08	108.47	74.592	2,078,900
2018-01-02	110.53	110.96	108.47	108.93	74.909	2,036,100
2017-12-29	110.00	111.43	109.61	111.01	76.339	1,266,800
2017-12-28	109.64	110.21	109.01	109.82	75.521	1,779,300
2017-12-27	109.12	109.68	108.82	109.43	75.253	1,059,100
2017-12-26	108.55	109.43	108.22	108.97	74.936	721,400
2017-12-22	108.08	108.72	107.56	108.55	74.647	1,003,300
2017-12-21	108.50	108.90	108.01	108.18	74.393	1,514,200
2017-12-20	108.43	108.56	107.33	107.89	74.194	1,924,300

← NewerPage 37 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.