Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	109.93	110.07	108.35	108.55	74.647	1,242,400
2017-12-18	110.60	110.98	109.03	109.63	75.390	1,649,900
2017-12-15	111.08	111.69	110.11	110.65	76.092	3,284,900
2017-12-14	110.54	111.25	110.24	110.61	76.064	2,397,000
2017-12-13	111.19	112.46	110.91	111.37	75.865	1,838,000
2017-12-12	111.06	111.80	110.65	110.89	75.538	1,198,400
2017-12-11	109.57	111.14	108.91	110.91	75.551	2,869,400
2017-12-08	109.85	110.34	108.71	109.50	74.591	1,667,900
2017-12-07	109.48	110.17	108.02	109.71	74.734	1,540,200
2017-12-06	109.11	109.50	108.00	109.18	74.373	2,812,700
2017-12-05	109.37	110.44	108.78	108.81	74.121	2,082,600
2017-12-04	112.45	113.49	109.57	109.63	74.679	1,875,500
2017-12-01	113.45	113.45	112.00	112.55	76.668	1,777,100
2017-11-30	113.08	113.35	111.96	113.00	76.975	1,731,200
2017-11-29	113.54	113.64	111.19	112.86	76.880	1,368,100
2017-11-28	114.00	114.00	112.60	113.52	77.329	2,705,700
2017-11-27	113.48	114.53	113.13	113.29	77.173	1,095,100
2017-11-24	111.91	113.28	111.85	112.72	76.784	535,500
2017-11-22	111.72	112.28	110.89	111.84	76.185	1,000,700
2017-11-21	110.68	112.31	110.63	112.11	76.369	2,274,300
2017-11-20	110.22	111.10	110.02	110.48	75.258	1,321,500
2017-11-17	110.52	111.45	109.79	110.02	74.945	2,652,800
2017-11-16	112.62	113.43	110.79	111.12	75.694	2,923,900
2017-11-15	113.49	113.59	111.96	112.55	76.668	1,551,500
2017-11-14	112.80	113.58	112.08	113.16	77.084	1,519,000
2017-11-13	113.38	113.88	111.78	112.90	76.907	2,060,100
2017-11-10	112.86	113.75	111.91	113.28	77.166	1,286,000
2017-11-09	113.70	114.56	112.77	113.50	77.316	1,459,600
2017-11-08	111.63	114.97	111.63	114.03	77.677	2,104,200
2017-11-07	111.81	112.46	110.44	111.76	76.130	2,602,800
2017-11-06	110.90	114.84	109.44	111.81	76.164	6,502,000
2017-11-03	105.84	107.27	105.27	106.51	72.554	1,613,500
2017-11-02	105.26	107.11	105.07	106.37	72.459	1,451,200
2017-11-01	107.68	107.74	104.78	105.14	71.621	2,467,200
2017-10-31	105.95	107.54	105.29	107.08	72.942	2,476,300
2017-10-30	103.34	110.66	103.20	106.11	72.282	5,454,800
2017-10-27	103.25	104.00	102.91	103.19	70.292	1,650,600
2017-10-26	105.00	105.18	103.16	103.18	70.286	2,072,600
2017-10-25	103.53	104.36	103.00	104.12	70.926	1,735,600
2017-10-24	104.06	104.65	103.50	104.06	70.885	1,742,900
2017-10-23	104.99	105.13	103.25	103.95	70.810	1,900,800
2017-10-20	103.52	105.37	103.25	104.99	71.519	3,305,300
2017-10-19	102.18	104.45	101.55	103.22	70.313	3,784,200
2017-10-18	100.99	101.48	99.540	100.96	68.773	2,990,100
2017-10-17	101.95	102.20	100.87	101.38	69.060	2,503,400
2017-10-16	101.17	102.33	101.03	101.85	69.380	2,293,900
2017-10-13	103.52	104.00	102.44	102.50	69.822	2,084,200
2017-10-12	102.25	103.48	101.63	103.10	70.231	2,182,200
2017-10-11	101.61	102.75	101.40	102.21	69.625	2,466,100
2017-10-10	102.13	102.71	101.15	101.59	69.203	2,527,600
2017-10-09	101.36	102.77	101.08	102.12	69.564	1,595,400
2017-10-06	101.46	101.61	100.09	101.52	69.155	1,565,400
2017-10-05	101.95	102.21	101.34	101.57	69.189	2,614,600
2017-10-04	99.950	102.12	99.600	101.89	69.407	2,051,500
2017-10-03	99.610	100.00	99.330	99.650	67.881	1,385,900
2017-10-02	100.31	100.98	99.410	99.690	67.908	1,509,000
2017-09-29	100.02	100.66	99.450	99.980	68.106	2,217,100
2017-09-28	99.780	100.60	99.470	100.54	68.487	1,544,600
2017-09-27	99.560	100.58	99.210	99.990	68.113	2,574,600
2017-09-26	100.29	100.67	99.160	99.570	67.827	2,275,300

← NewerPage 38 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.