Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	100.48	101.28	99.570	100.13	68.208	1,733,800
2017-09-22	101.05	101.45	100.05	100.60	68.528	2,720,000
2017-09-21	101.71	102.29	101.48	101.60	69.209	1,616,400
2017-09-20	102.25	102.83	100.81	101.84	69.373	2,093,200
2017-09-19	104.58	105.25	100.43	102.16	69.591	4,935,600
2017-09-18	105.38	106.18	104.38	104.49	71.178	1,557,700
2017-09-15	104.99	105.57	104.54	105.48	71.852	2,987,800
2017-09-14	104.02	104.98	103.14	104.81	71.396	1,769,400
2017-09-13	106.08	106.14	104.43	104.95	70.844	2,103,900
2017-09-12	106.94	107.01	105.22	106.21	71.695	1,692,900
2017-09-11	106.84	107.35	106.52	106.93	72.181	1,864,200
2017-09-08	106.97	107.17	105.91	106.49	71.884	2,079,900
2017-09-07	106.16	107.19	106.01	106.99	72.221	1,825,000
2017-09-06	107.32	107.54	105.49	106.01	71.560	2,682,200
2017-09-05	107.19	107.94	106.99	107.03	72.248	2,004,500
2017-09-01	108.47	108.61	106.68	107.01	72.235	2,590,700
2017-08-31	107.63	108.88	107.32	108.44	73.200	2,253,400
2017-08-30	106.79	107.36	106.63	107.27	72.410	1,967,200
2017-08-29	107.00	107.28	106.68	107.02	72.242	1,821,400
2017-08-28	107.09	107.31	106.75	107.05	72.262	3,116,500
2017-08-25	107.10	107.89	106.74	106.99	72.221	2,158,400
2017-08-24	106.25	107.18	105.96	106.74	72.053	1,990,600
2017-08-23	105.09	106.60	105.09	106.10	71.621	2,214,800
2017-08-22	105.04	106.45	105.01	105.74	71.378	2,423,100
2017-08-21	104.36	104.98	104.19	104.83	70.763	1,666,000
2017-08-18	104.31	104.62	103.97	104.12	70.284	3,525,000
2017-08-17	103.84	104.89	103.76	104.14	70.297	2,740,400
2017-08-16	102.84	105.05	102.84	103.79	70.061	2,726,600
2017-08-15	102.10	103.08	101.79	103.06	69.568	2,104,600
2017-08-14	101.25	102.46	100.63	102.37	69.103	1,776,500
2017-08-11	101.07	101.22	100.53	100.85	68.077	1,985,300
2017-08-10	100.77	101.02	100.34	100.71	67.982	1,954,300
2017-08-09	100.07	100.78	99.390	100.77	68.023	2,539,900
2017-08-08	100.90	101.49	99.700	100.03	67.523	2,160,500
2017-08-07	101.63	101.98	100.75	101.15	68.279	2,432,900
2017-08-04	100.55	102.06	100.55	102.02	68.866	2,373,700
2017-08-03	101.97	101.98	100.61	100.92	68.124	2,272,800
2017-08-02	100.88	101.83	100.17	101.81	68.725	2,940,100
2017-08-01	100.92	101.50	100.25	100.89	68.104	2,762,200
2017-07-31	100.63	101.24	99.000	100.58	67.894	5,191,200
2017-07-28	100.17	101.07	99.480	100.58	67.894	4,786,800
2017-07-27	99.770	100.20	99.010	100.19	67.631	4,721,500
2017-07-26	99.580	99.810	98.880	99.560	67.206	5,984,800
2017-07-25	99.280	99.540	98.510	99.500	67.165	5,560,200
2017-07-24	99.360	99.800	98.040	99.140	66.922	6,329,100
2017-07-21	97.270	99.750	96.110	99.170	66.943	23,616,100
2017-07-20	98.700	99.230	96.070	97.270	65.660	6,212,800
2017-07-19	94.980	98.780	93.140	98.660	66.598	6,701,000
2017-07-18	96.320	97.480	95.640	96.640	65.235	2,950,800
2017-07-17	100.87	100.87	96.810	96.810	65.350	3,650,400
2017-07-14	100.50	101.61	100.48	101.10	68.245	1,967,300
2017-07-13	100.11	100.56	99.640	100.31	67.712	685,600
2017-07-12	98.840	100.53	98.780	100.05	67.537	1,124,300
2017-07-11	99.240	99.300	98.070	98.290	66.349	1,231,500
2017-07-10	99.650	99.740	98.900	99.170	66.943	868,500
2017-07-07	98.570	99.600	98.570	99.470	67.145	1,306,400
2017-07-06	98.790	98.930	97.670	98.370	66.403	1,273,100
2017-07-05	99.000	99.390	98.360	99.010	66.835	2,074,300
2017-07-03	100.53	101.06	98.820	99.310	67.037	859,400
2017-06-30	99.970	100.64	99.720	100.18	67.624	1,394,800

← NewerPage 39 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.