Crown Castle (CCI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 74.74 | 76.26 | 74.74 | 75.59 | +0.89% | 2,091,800 |
| 2026-08-06 | 75.03 | 76.48 | 73.52 | 74.92 | +1.46% | 5,715,800 |
| 2026-08-05 | 77.30 | 77.30 | 69.72 | 73.84 | -4.92% | 10,822,700 |
| 2026-08-04 | 75.59 | 78.31 | 75.10 | 77.66 | +1.20% | 4,050,500 |
| 2026-08-03 | 76.72 | 78.70 | 76.05 | 76.74 | +0.58% | 3,723,300 |
| 2026-07-31 | 76.18 | 76.50 | 74.84 | 76.30 | -0.27% | 5,007,800 |
| 2026-07-30 | 78.29 | 79.15 | 75.66 | 76.51 | -3.26% | 4,434,900 |
| 2026-07-29 | 76.96 | 79.95 | 75.64 | 79.09 | +4.41% | 6,981,500 |
| 2026-07-28 | 75.04 | 78.15 | 74.73 | 75.75 | +2.19% | 4,481,700 |
| 2026-07-27 | 74.74 | 75.20 | 73.52 | 74.13 | -1.03% | 4,966,700 |
| 2026-07-24 | 75.57 | 76.76 | 74.73 | 74.90 | +0.44% | 4,195,400 |
| 2026-07-23 | 77.78 | 78.24 | 73.78 | 74.57 | -3.78% | 8,116,200 |
| 2026-07-22 | 77.00 | 77.75 | 76.38 | 77.50 | +1.71% | 3,919,800 |
| 2026-07-21 | 77.87 | 78.10 | 76.04 | 76.20 | -2.53% | 3,829,000 |
| 2026-07-20 | 79.00 | 79.23 | 77.32 | 78.18 | -1.25% | 3,713,700 |
| 2026-07-17 | 80.05 | 80.69 | 78.63 | 79.17 | +0.56% | 2,934,200 |
| 2026-07-16 | 79.79 | 80.32 | 78.30 | 78.73 | -0.93% | 3,375,300 |
| 2026-07-15 | 79.10 | 80.76 | 78.69 | 79.47 | +0.53% | 3,512,900 |
| 2026-07-14 | 79.65 | 79.68 | 78.10 | 79.05 | -0.99% | 2,914,900 |
| 2026-07-13 | 80.36 | 80.82 | 79.74 | 79.84 | +0.23% | 3,280,900 |
| 2026-07-10 | 78.17 | 79.84 | 77.93 | 79.66 | +3.89% | 5,364,200 |
| 2026-07-09 | 76.22 | 77.37 | 75.86 | 76.68 | -0.29% | 3,552,300 |
| 2026-07-08 | 76.91 | 77.47 | 76.37 | 76.90 | -0.41% | 3,647,500 |
| 2026-07-07 | 75.81 | 78.00 | 75.81 | 77.22 | +3.07% | 4,366,700 |
| 2026-07-06 | 76.00 | 76.27 | 73.75 | 74.92 | -2.19% | 3,735,100 |
| 2026-07-02 | 77.68 | 78.92 | 76.39 | 76.60 | +0.09% | 4,060,600 |
| 2026-07-01 | 75.62 | 77.24 | 74.33 | 76.53 | +1.06% | 4,547,800 |
| 2026-06-30 | 78.03 | 79.18 | 75.39 | 75.73 | -3.69% | 6,130,600 |
| 2026-06-29 | 82.22 | 82.64 | 78.01 | 78.63 | -4.83% | 4,641,300 |
| 2026-06-26 | 80.37 | 82.75 | 80.02 | 82.62 | +3.89% | 6,122,800 |
| 2026-06-25 | 82.14 | 82.34 | 78.27 | 79.53 | -3.18% | 5,001,800 |
| 2026-06-24 | 84.24 | 84.53 | 81.02 | 82.14 | -2.60% | 6,329,100 |
| 2026-06-23 | 84.27 | 84.73 | 82.75 | 84.33 | +1.46% | 3,716,700 |
| 2026-06-22 | 81.43 | 84.36 | 81.21 | 83.12 | +1.30% | 4,758,900 |
| 2026-06-18 | 86.32 | 86.34 | 81.82 | 82.05 | -4.34% | 7,437,300 |
| 2026-06-17 | 87.50 | 88.06 | 85.43 | 85.77 | -2.68% | 3,943,400 |
| 2026-06-16 | 89.15 | 89.64 | 87.61 | 88.13 | -0.69% | 4,115,300 |
| 2026-06-15 | 91.00 | 91.40 | 87.99 | 88.74 | -3.71% | 5,846,700 |
| 2026-06-12 | 92.50 | 93.65 | 91.87 | 92.16 | +0.13% | 4,401,200 |
| 2026-06-11 | 93.25 | 93.63 | 91.43 | 92.04 | -1.43% | 4,060,600 |
| 2026-06-10 | 93.19 | 93.60 | 91.66 | 93.38 | +0.88% | 4,173,200 |
| 2026-06-09 | 92.23 | 93.65 | 91.31 | 92.57 | +0.85% | 4,352,300 |
| 2026-06-08 | 93.97 | 94.10 | 91.47 | 91.79 | -2.86% | 4,094,500 |
| 2026-06-05 | 93.90 | 95.07 | 93.63 | 94.49 | +0.75% | 5,481,700 |
| 2026-06-04 | 90.67 | 94.16 | 89.82 | 93.79 | +5.83% | 6,458,700 |
| 2026-06-03 | 89.17 | 91.46 | 88.60 | 88.62 | -1.45% | 4,456,600 |
| 2026-06-02 | 90.80 | 91.29 | 88.62 | 89.92 | -1.22% | 3,090,900 |
| 2026-06-01 | 90.53 | 91.24 | 89.94 | 91.03 | -0.51% | 3,737,600 |
| 2026-05-29 | 90.94 | 91.98 | 90.24 | 91.50 | +0.45% | 5,347,300 |
| 2026-05-28 | 90.96 | 92.22 | 90.62 | 91.09 | +0.24% | 3,284,800 |
| 2026-05-27 | 90.80 | 92.11 | 90.01 | 90.87 | +0.25% | 3,012,000 |
| 2026-05-26 | 91.47 | 92.26 | 90.58 | 90.64 | -0.90% | 3,548,700 |
| 2026-05-22 | 92.42 | 92.67 | 90.58 | 91.46 | -0.63% | 3,045,300 |
| 2026-05-21 | 92.24 | 93.79 | 91.80 | 92.04 | -0.65% | 2,863,000 |
| 2026-05-20 | 91.12 | 92.79 | 91.10 | 92.64 | +0.32% | 3,290,500 |
| 2026-05-19 | 89.81 | 92.68 | 89.81 | 92.34 | +2.69% | 4,051,200 |
| 2026-05-18 | 86.66 | 90.06 | 86.66 | 89.92 | +3.76% | 3,529,300 |
| 2026-05-15 | 87.07 | 87.86 | 85.47 | 86.66 | -0.74% | 3,732,800 |
| 2026-05-14 | 89.72 | 90.01 | 87.11 | 87.31 | -2.58% | 3,610,300 |
| 2026-05-13 | 90.71 | 90.71 | 87.30 | 89.62 | -2.05% | 5,158,800 |
| 2026-05-12 | 90.22 | 92.81 | 89.86 | 91.50 | +0.92% | 3,809,383 |
| 2026-05-11 | 90.96 | 92.31 | 90.44 | 90.67 | +0.11% | 3,640,693 |
| 2026-05-08 | 91.12 | 92.11 | 90.45 | 90.57 | -0.55% | 4,123,500 |
| 2026-05-07 | 90.00 | 91.35 | 89.89 | 91.07 | +0.92% | 3,134,000 |
| 2026-05-06 | 89.73 | 90.87 | 89.25 | 90.24 | +1.28% | 2,535,700 |
| 2026-05-05 | 90.00 | 90.49 | 88.88 | 89.10 | -1.20% | 2,755,800 |
| 2026-05-04 | 88.67 | 90.85 | 88.47 | 90.18 | +1.03% | 3,064,100 |
| 2026-05-01 | 89.21 | 90.50 | 88.56 | 89.26 | +0.54% | 3,292,600 |
| 2026-04-30 | 85.89 | 88.95 | 85.67 | 88.78 | +3.39% | 3,094,700 |
| 2026-04-29 | 85.64 | 87.06 | 85.64 | 85.87 | -0.35% | 2,884,100 |
| 2026-04-28 | 84.39 | 86.22 | 83.48 | 86.17 | +3.27% | 2,818,400 |
| 2026-04-27 | 85.98 | 86.60 | 83.30 | 83.44 | -3.36% | 3,145,900 |
| 2026-04-24 | 87.42 | 87.43 | 84.68 | 86.34 | -1.35% | 2,893,800 |
| 2026-04-23 | 88.90 | 89.68 | 86.55 | 87.52 | +1.76% | 3,865,300 |
| 2026-04-22 | 85.75 | 87.13 | 85.06 | 86.01 | +1.28% | 2,920,100 |
| 2026-04-21 | 87.76 | 87.92 | 84.29 | 84.92 | -3.02% | 3,552,000 |
| 2026-04-20 | 88.25 | 88.95 | 87.36 | 87.56 | -1.30% | 2,395,000 |
| 2026-04-17 | 86.96 | 89.00 | 86.44 | 88.71 | +2.12% | 3,436,500 |
| 2026-04-16 | 85.79 | 86.90 | 85.67 | 86.87 | +1.45% | 2,534,800 |
| 2026-04-15 | 86.48 | 87.05 | 85.45 | 85.63 | -0.74% | 2,696,200 |
| 2026-04-14 | 87.05 | 87.22 | 85.12 | 86.27 | -0.93% | 2,775,200 |
| 2026-04-13 | 86.23 | 87.10 | 85.72 | 87.08 | +0.92% | 2,339,800 |
| 2026-04-10 | 86.55 | 87.17 | 86.05 | 86.29 | -0.32% | 2,128,000 |
| 2026-04-09 | 84.92 | 87.59 | 84.48 | 86.57 | +1.23% | 3,591,200 |
| 2026-04-08 | 84.95 | 86.38 | 83.59 | 85.52 | +0.72% | 3,920,900 |
| 2026-04-07 | 86.43 | 86.56 | 84.72 | 84.91 | -1.92% | 2,173,300 |
| 2026-04-06 | 84.31 | 87.46 | 84.13 | 86.57 | +2.11% | 2,339,500 |
| 2026-04-02 | 81.21 | 87.04 | 80.29 | 84.78 | +4.89% | 6,078,100 |
| 2026-04-01 | 80.77 | 81.67 | 80.02 | 80.83 | -0.59% | 2,485,900 |
| 2026-03-31 | 80.15 | 81.48 | 79.47 | 81.31 | +2.05% | 3,719,800 |
| 2026-03-30 | 79.77 | 81.43 | 79.00 | 79.68 | +1.39% | 3,174,400 |
| 2026-03-27 | 77.93 | 79.25 | 77.80 | 78.59 | +0.80% | 2,456,900 |
| 2026-03-26 | 76.68 | 78.01 | 76.01 | 77.97 | +1.31% | 2,962,300 |
| 2026-03-25 | 79.14 | 79.33 | 75.96 | 76.96 | -2.07% | 5,064,200 |
| 2026-03-24 | 80.25 | 81.50 | 78.30 | 78.59 | -3.37% | 3,450,300 |
| 2026-03-23 | 82.37 | 83.43 | 80.21 | 81.33 | -1.25% | 2,788,400 |
| 2026-03-20 | 85.13 | 86.02 | 81.70 | 82.36 | -3.19% | 5,086,800 |
| 2026-03-19 | 84.87 | 85.43 | 83.77 | 85.07 | +0.19% | 1,822,700 |
| 2026-03-18 | 87.15 | 87.15 | 84.82 | 84.91 | -3.43% | 2,391,900 |
| 2026-03-17 | 88.14 | 88.69 | 87.38 | 87.93 | +0.47% | 2,101,900 |
| 2026-03-16 | 88.02 | 88.20 | 87.10 | 87.52 | +0.06% | 2,390,100 |
| 2026-03-13 | 86.04 | 87.65 | 85.92 | 87.47 | +1.58% | 2,232,800 |
| 2026-03-12 | 87.38 | 88.10 | 86.01 | 86.11 | -1.66% | 2,789,800 |
| 2026-03-11 | 88.07 | 88.75 | 87.36 | 87.56 | -1.08% | 3,019,100 |
| 2026-03-10 | 89.54 | 90.59 | 88.26 | 88.52 | -1.35% | 2,350,400 |
| 2026-03-09 | 90.11 | 90.26 | 87.94 | 89.73 | -0.77% | 2,770,400 |
| 2026-03-06 | 89.58 | 90.96 | 89.37 | 90.43 | +0.36% | 2,656,700 |
| 2026-03-05 | 90.40 | 90.54 | 88.90 | 90.11 | -1.14% | 3,617,400 |
| 2026-03-04 | 89.94 | 91.31 | 89.11 | 91.15 | +0.99% | 2,599,400 |
| 2026-03-03 | 88.27 | 90.79 | 87.82 | 90.26 | +0.82% | 3,745,100 |
| 2026-03-02 | 88.93 | 90.13 | 88.36 | 89.53 | -0.01% | 3,201,000 |
| 2026-02-27 | 86.57 | 89.65 | 85.80 | 89.54 | +3.63% | 6,837,800 |
| 2026-02-26 | 86.55 | 87.46 | 85.27 | 86.40 | +0.42% | 2,194,800 |
| 2026-02-25 | 88.50 | 89.02 | 85.82 | 86.04 | -2.93% | 3,576,300 |
| 2026-02-24 | 87.60 | 90.00 | 87.00 | 88.64 | +1.07% | 3,137,800 |
| 2026-02-23 | 87.84 | 88.66 | 86.65 | 87.70 | -0.35% | 3,133,100 |
| 2026-02-20 | 86.58 | 88.35 | 85.90 | 88.01 | +1.78% | 3,287,000 |
| 2026-02-19 | 87.55 | 88.53 | 86.18 | 86.47 | -1.10% | 2,973,400 |
| 2026-02-18 | 91.57 | 91.86 | 87.23 | 87.43 | -4.82% | 4,538,900 |
| 2026-02-17 | 90.44 | 91.95 | 89.26 | 91.86 | +1.64% | 2,970,100 |
| 2026-02-13 | 88.37 | 90.99 | 87.89 | 90.38 | +2.93% | 3,292,200 |
| 2026-02-12 | 87.37 | 91.09 | 86.90 | 87.81 | +2.02% | 6,021,600 |
| 2026-02-11 | 84.00 | 86.22 | 82.76 | 86.07 | +1.81% | 2,748,200 |
| 2026-02-10 | 83.33 | 85.14 | 82.83 | 84.54 | +1.76% | 3,761,400 |
| 2026-02-09 | 81.04 | 83.24 | 79.80 | 83.08 | +2.72% | 3,556,100 |
| 2026-02-06 | 79.07 | 81.38 | 77.01 | 80.88 | +3.20% | 6,737,200 |
| 2026-02-05 | 79.75 | 81.68 | 77.89 | 78.37 | -8.99% | 13,697,000 |
| 2026-02-04 | 84.62 | 87.31 | 84.21 | 86.11 | +2.01% | 3,615,300 |
| 2026-02-03 | 84.65 | 85.13 | 83.91 | 84.41 | -0.65% | 3,498,100 |
| 2026-02-02 | 86.64 | 86.86 | 84.76 | 84.96 | -2.13% | 3,748,400 |
| 2026-01-30 | 87.00 | 87.00 | 85.04 | 86.81 | -0.13% | 3,879,500 |
| 2026-01-29 | 84.88 | 87.04 | 84.81 | 86.92 | +2.39% | 3,640,500 |
| 2026-01-28 | 86.53 | 86.87 | 84.68 | 84.89 | -2.14% | 2,276,900 |
| 2026-01-27 | 86.91 | 87.81 | 86.60 | 86.75 | -0.57% | 3,412,900 |
| 2026-01-26 | 87.17 | 87.90 | 86.91 | 87.25 | +0.75% | 2,559,700 |
| 2026-01-23 | 85.81 | 87.05 | 85.26 | 86.60 | +0.48% | 2,553,100 |
| 2026-01-22 | 87.12 | 87.97 | 86.15 | 86.19 | -1.12% | 2,493,900 |
| 2026-01-21 | 87.27 | 88.00 | 86.41 | 87.17 | +0.41% | 2,320,900 |
| 2026-01-20 | 90.57 | 90.76 | 86.61 | 86.81 | -4.47% | 4,473,400 |
| 2026-01-16 | 89.54 | 91.25 | 89.48 | 90.87 | +0.51% | 3,155,500 |
| 2026-01-15 | 88.86 | 90.62 | 87.76 | 90.41 | +1.96% | 3,057,900 |
| 2026-01-14 | 87.00 | 90.36 | 86.79 | 88.67 | +2.14% | 3,368,700 |
| 2026-01-13 | 84.49 | 86.95 | 84.13 | 86.81 | +2.14% | 3,590,200 |
| 2026-01-12 | 84.28 | 85.61 | 84.16 | 84.99 | +1.58% | 2,565,400 |
| 2026-01-09 | 84.24 | 84.46 | 83.21 | 83.67 | -1.01% | 2,036,600 |
| 2026-01-08 | 84.61 | 86.12 | 84.46 | 84.52 | -0.67% | 2,107,200 |
| 2026-01-07 | 88.00 | 88.02 | 85.00 | 85.09 | -2.34% | 3,002,300 |
| 2026-01-06 | 88.05 | 88.89 | 87.10 | 87.13 | -1.46% | 2,657,800 |
| 2026-01-05 | 87.91 | 88.54 | 86.16 | 88.42 | -0.32% | 3,970,900 |
| 2026-01-02 | 88.85 | 89.22 | 87.59 | 88.70 | -0.19% | 1,855,500 |
| 2025-12-31 | 88.78 | 89.24 | 88.55 | 88.87 | -0.26% | 2,032,600 |
| 2025-12-30 | 88.65 | 89.21 | 88.37 | 89.10 | +0.50% | 1,896,200 |
| 2025-12-29 | 88.46 | 89.16 | 88.28 | 88.66 | +0.43% | 2,178,100 |
| 2025-12-26 | 87.92 | 88.63 | 87.75 | 88.28 | +0.49% | 1,380,500 |
| 2025-12-24 | 87.42 | 88.59 | 86.17 | 87.85 | +0.49% | 912,500 |
| 2025-12-23 | 86.77 | 87.47 | 86.14 | 87.42 | +1.15% | 3,261,100 |
| 2025-12-22 | 85.12 | 86.81 | 84.21 | 86.43 | +0.38% | 2,615,800 |
| 2025-12-19 | 86.76 | 86.95 | 86.06 | 86.10 | -0.92% | 4,474,600 |
| 2025-12-18 | 88.48 | 88.75 | 86.83 | 86.90 | -1.53% | 3,449,700 |
| 2025-12-17 | 87.49 | 89.04 | 87.11 | 88.25 | +0.40% | 3,114,600 |
| 2025-12-16 | 89.33 | 89.72 | 87.54 | 87.90 | -1.78% | 3,491,200 |
| 2025-12-15 | 90.07 | 90.36 | 87.81 | 89.49 | -1.62% | 4,454,700 |
| 2025-12-12 | 91.76 | 92.20 | 90.81 | 90.96 | -0.96% | 2,432,100 |
| 2025-12-11 | 91.28 | 92.32 | 90.94 | 91.84 | +1.32% | 2,024,600 |
| 2025-12-10 | 90.18 | 92.18 | 90.14 | 90.64 | +0.49% | 2,589,400 |
| 2025-12-09 | 91.02 | 91.76 | 89.88 | 90.20 | -0.68% | 2,514,700 |
| 2025-12-08 | 89.21 | 91.04 | 88.06 | 90.82 | +1.72% | 2,593,200 |
| 2025-12-05 | 88.53 | 89.50 | 88.25 | 89.28 | +0.76% | 2,706,400 |
| 2025-12-04 | 88.09 | 89.07 | 87.63 | 88.61 | +0.32% | 2,330,500 |
| 2025-12-03 | 88.50 | 88.90 | 87.16 | 88.33 | +0.06% | 2,507,300 |
| 2025-12-02 | 89.18 | 89.69 | 87.89 | 88.28 | -0.25% | 2,768,800 |
| 2025-12-01 | 89.85 | 89.85 | 87.85 | 88.50 | -3.05% | 4,164,500 |
| 2025-11-28 | 90.66 | 91.38 | 90.01 | 91.28 | +0.81% | 1,291,600 |
| 2025-11-26 | 89.44 | 91.00 | 89.26 | 90.55 | +1.29% | 2,768,600 |
| 2025-11-25 | 89.38 | 90.41 | 89.36 | 89.40 | +0.43% | 2,453,300 |
| 2025-11-24 | 89.86 | 90.20 | 88.11 | 89.02 | -1.10% | 3,947,500 |
| 2025-11-21 | 90.70 | 91.29 | 89.63 | 90.01 | -0.12% | 3,163,300 |
| 2025-11-20 | 90.85 | 91.59 | 89.15 | 90.12 | -1.02% | 2,639,300 |
| 2025-11-19 | 91.23 | 91.49 | 89.47 | 91.05 | +0.01% | 2,177,300 |
| 2025-11-18 | 90.40 | 91.80 | 90.10 | 91.04 | +0.54% | 2,443,200 |
| 2025-11-17 | 91.70 | 91.77 | 90.20 | 90.55 | -1.23% | 2,335,700 |
| 2025-11-14 | 91.43 | 92.30 | 90.37 | 91.68 | +1.18% | 3,279,200 |
| 2025-11-13 | 93.21 | 93.24 | 90.52 | 90.61 | -3.27% | 3,430,200 |
| 2025-11-12 | 93.77 | 94.10 | 92.57 | 93.67 | -0.59% | 2,451,200 |
| 2025-11-11 | 92.32 | 94.44 | 92.22 | 94.23 | +2.61% | 2,866,600 |
| 2025-11-10 | 88.76 | 92.08 | 88.76 | 91.83 | +2.56% | 4,615,200 |
| 2025-11-07 | 87.71 | 89.60 | 87.71 | 89.54 | +1.97% | 3,568,100 |
| 2025-11-06 | 89.55 | 90.28 | 87.72 | 87.81 | -2.25% | 2,568,200 |
| 2025-11-05 | 90.00 | 90.59 | 89.28 | 89.83 | -0.54% | 2,012,500 |
| 2025-11-04 | 90.09 | 91.79 | 89.68 | 90.32 | +0.89% | 2,808,700 |
| 2025-11-03 | 89.37 | 89.58 | 87.82 | 89.52 | -0.78% | 3,551,900 |
| 2025-10-31 | 90.60 | 90.92 | 89.97 | 90.22 | -1.20% | 2,582,200 |
| 2025-10-30 | 92.44 | 94.02 | 90.90 | 91.32 | -1.08% | 2,800,800 |
| 2025-10-29 | 94.24 | 95.32 | 92.27 | 92.32 | -2.39% | 4,055,600 |
| 2025-10-28 | 94.00 | 95.00 | 90.07 | 94.58 | -3.09% | 10,161,000 |
| 2025-10-27 | 97.91 | 98.36 | 97.11 | 97.60 | -0.90% | 2,369,600 |
| 2025-10-24 | 98.65 | 99.21 | 97.51 | 98.49 | +0.22% | 2,108,900 |
| 2025-10-23 | 100.00 | 100.50 | 95.34 | 98.27 | +0.58% | 3,984,000 |
| 2025-10-22 | 98.52 | 99.34 | 97.61 | 97.70 | -0.96% | 2,637,600 |
| 2025-10-21 | 98.38 | 100.12 | 98.06 | 98.65 | -0.22% | 1,804,800 |
| 2025-10-20 | 97.13 | 98.92 | 96.95 | 98.87 | +1.43% | 2,378,400 |
| 2025-10-17 | 98.29 | 98.53 | 96.50 | 97.48 | -0.59% | 2,654,800 |
| 2025-10-16 | 97.71 | 99.47 | 97.60 | 98.06 | +0.00% | 2,172,200 |
| 2025-10-15 | 96.97 | 98.52 | 96.94 | 98.06 | +0.79% | 1,984,000 |
| 2025-10-14 | 96.18 | 97.63 | 95.98 | 97.29 | +1.24% | 2,361,100 |
| 2025-10-13 | 96.20 | 97.27 | 95.29 | 96.10 | -1.52% | 2,626,400 |
| 2025-10-10 | 97.50 | 97.81 | 95.52 | 97.58 | +0.99% | 2,703,600 |
| 2025-10-09 | 96.98 | 97.35 | 96.12 | 96.62 | +0.21% | 1,894,900 |
| 2025-10-08 | 94.83 | 96.50 | 94.63 | 96.42 | +1.35% | 4,330,200 |
| 2025-10-07 | 94.21 | 95.15 | 93.28 | 95.14 | +1.22% | 3,420,300 |
| 2025-10-06 | 94.71 | 94.93 | 93.81 | 93.99 | -1.53% | 1,656,300 |
| 2025-10-03 | 95.30 | 97.05 | 95.14 | 95.45 | -0.01% | 2,359,500 |
| 2025-10-02 | 95.95 | 96.42 | 94.82 | 95.46 | -0.26% | 2,149,600 |
| 2025-10-01 | 96.95 | 97.19 | 95.06 | 95.71 | -0.81% | 3,328,600 |
| 2025-09-30 | 96.44 | 97.26 | 95.74 | 96.49 | +0.31% | 3,696,000 |
| 2025-09-29 | 95.54 | 96.82 | 94.85 | 96.19 | +0.92% | 4,540,200 |
| 2025-09-26 | 93.96 | 95.52 | 93.96 | 95.31 | +1.42% | 2,786,100 |
| 2025-09-25 | 94.16 | 95.32 | 93.71 | 93.98 | +0.29% | 2,579,500 |
| 2025-09-24 | 94.18 | 94.56 | 93.40 | 93.71 | -0.68% | 2,133,500 |
| 2025-09-23 | 94.44 | 95.05 | 94.12 | 94.35 | +0.07% | 1,924,900 |
| 2025-09-22 | 94.21 | 94.71 | 93.61 | 94.28 | +0.73% | 3,935,700 |
| 2025-09-19 | 92.99 | 94.32 | 92.39 | 93.60 | +0.69% | 5,261,500 |
| 2025-09-18 | 94.00 | 94.39 | 92.60 | 92.96 | -1.94% | 2,717,100 |
| 2025-09-17 | 93.61 | 96.38 | 93.52 | 94.80 | +1.31% | 3,476,700 |
| 2025-09-16 | 93.40 | 94.28 | 93.39 | 93.57 | +0.00% | 2,549,700 |
| 2025-09-15 | 95.00 | 95.24 | 92.27 | 93.57 | -1.91% | 4,768,900 |
| 2025-09-12 | 95.33 | 95.91 | 95.00 | 95.39 | -0.20% | 2,930,000 |
| 2025-09-11 | 94.07 | 95.75 | 93.69 | 95.58 | +1.65% | 2,838,900 |
| 2025-09-10 | 94.02 | 94.76 | 93.65 | 94.03 | -0.50% | 2,614,400 |
| 2025-09-09 | 94.08 | 94.63 | 93.11 | 94.50 | +0.66% | 8,185,700 |
| 2025-09-08 | 93.04 | 94.01 | 91.30 | 93.88 | -2.36% | 9,020,300 |
| 2025-09-05 | 96.57 | 96.93 | 95.56 | 96.15 | +0.72% | 5,239,400 |
| 2025-09-04 | 97.84 | 97.84 | 94.90 | 95.46 | -1.66% | 3,967,200 |
| 2025-09-03 | 97.95 | 99.52 | 96.91 | 97.07 | -1.05% | 3,401,800 |
| 2025-09-02 | 98.17 | 99.82 | 97.62 | 98.10 | -1.05% | 4,349,900 |
| 2025-08-29 | 97.86 | 99.25 | 97.86 | 99.14 | +1.43% | 3,262,900 |
| 2025-08-28 | 100.13 | 100.18 | 97.52 | 97.74 | -2.41% | 3,276,600 |
| 2025-08-27 | 101.70 | 102.19 | 100.15 | 100.15 | -1.22% | 3,804,200 |
| 2025-08-26 | 100.99 | 101.83 | 99.00 | 101.39 | -1.53% | 4,864,500 |
| 2025-08-25 | 103.81 | 104.08 | 102.93 | 102.97 | -0.79% | 1,565,600 |
| 2025-08-22 | 103.14 | 104.61 | 102.99 | 103.79 | +0.96% | 2,387,800 |
| 2025-08-21 | 102.53 | 103.31 | 102.20 | 102.80 | -0.06% | 1,897,900 |
| 2025-08-20 | 103.34 | 103.56 | 102.43 | 102.86 | +0.43% | 4,009,200 |
| 2025-08-19 | 101.66 | 102.58 | 101.11 | 102.42 | +1.86% | 2,798,800 |
| 2025-08-18 | 101.85 | 102.30 | 100.13 | 100.55 | -1.12% | 2,682,600 |
| 2025-08-15 | 101.28 | 102.66 | 100.86 | 101.69 | +0.63% | 2,849,900 |
| 2025-08-14 | 101.34 | 101.43 | 99.75 | 101.05 | -0.76% | 2,249,100 |
| 2025-08-13 | 102.34 | 102.88 | 101.26 | 101.82 | -0.50% | 3,751,600 |
| 2025-08-12 | 103.66 | 104.64 | 101.28 | 102.33 | -1.40% | 6,153,300 |
| 2025-08-11 | 104.08 | 104.64 | 103.26 | 103.78 | -0.69% | 2,492,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.87%). Worst month: Oct (-5.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Crown Castle's (CCI) latest close?
75.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is CCI's 52-week high and low?
106.68 high and 69.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Crown Castle's strongest and weakest month historically?
Historically, CCI's strongest calendar month has been Nov (average +8.87%) and its weakest Oct (average -5.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.