Crown Castle International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 220.22 | 220.22 | 220.22 | 220.22 | 187.71 | 0 |
| 2022-09-02 | 222.86 | 222.86 | 220.22 | 220.22 | 187.71 | 16 |
| 2022-09-01 | 222.00 | 224.55 | 222.00 | 224.55 | 191.41 | 165 |
| 2022-08-31 | 222.30 | 222.30 | 222.00 | 222.00 | 189.23 | 159 |
| 2022-08-30 | 219.88 | 219.88 | 219.88 | 219.88 | 187.42 | 0 |
| 2022-08-29 | 219.88 | 219.88 | 219.88 | 219.88 | 187.42 | 700 |
| 2022-08-26 | 222.87 | 222.87 | 222.87 | 222.87 | 189.97 | 1 |
| 2022-08-25 | 224.80 | 224.80 | 224.80 | 224.80 | 191.62 | 1 |
| 2022-08-24 | 227.49 | 227.49 | 222.86 | 222.86 | 189.96 | 66 |
| 2022-08-23 | 221.98 | 222.64 | 221.27 | 222.64 | 189.78 | 421 |
| 2022-08-22 | 234.60 | 234.60 | 234.60 | 234.60 | 199.97 | 0 |
| 2022-08-19 | 234.60 | 234.60 | 234.60 | 234.60 | 199.97 | 0 |
| 2022-08-18 | 234.60 | 234.60 | 234.60 | 234.60 | 199.97 | 0 |
| 2022-08-17 | 234.60 | 234.60 | 234.60 | 234.60 | 199.97 | 1 |
| 2022-08-16 | 235.75 | 235.75 | 234.60 | 234.60 | 199.97 | 117 |
| 2022-08-15 | 233.22 | 233.22 | 233.22 | 233.22 | 198.80 | 400 |
| 2022-08-12 | 230.25 | 230.25 | 230.25 | 230.25 | 196.26 | 500 |
| 2022-08-11 | 228.19 | 228.19 | 228.19 | 228.19 | 194.51 | 0 |
| 2022-08-10 | 228.82 | 228.82 | 228.19 | 228.19 | 194.51 | 2,769 |
| 2022-08-09 | 230.19 | 231.60 | 229.31 | 229.31 | 195.46 | 900 |
| 2022-08-08 | 234.13 | 234.13 | 234.13 | 234.13 | 199.57 | 0 |
| 2022-08-05 | 234.13 | 234.13 | 234.13 | 234.13 | 199.57 | 0 |
| 2022-08-04 | 234.13 | 234.13 | 234.13 | 234.13 | 199.57 | 100 |
| 2022-08-03 | 231.38 | 231.38 | 231.38 | 231.38 | 197.23 | 0 |
| 2022-08-02 | 231.38 | 231.38 | 231.38 | 231.38 | 197.23 | 0 |
| 2022-08-01 | 231.38 | 231.38 | 231.38 | 231.38 | 197.23 | 1 |
| 2022-07-29 | 234.50 | 236.14 | 233.26 | 233.98 | 199.44 | 2,003 |
| 2022-07-28 | 232.73 | 232.73 | 232.73 | 232.73 | 198.38 | 900 |
| 2022-07-27 | 228.92 | 228.92 | 228.92 | 228.92 | 195.13 | 240 |
| 2022-07-26 | 231.68 | 231.68 | 231.68 | 231.68 | 197.48 | 1,300 |
| 2022-07-25 | 232.93 | 232.93 | 228.96 | 228.96 | 195.16 | 805 |
| 2022-07-22 | 235.84 | 235.94 | 235.44 | 235.68 | 200.89 | 303 |
| 2022-07-21 | 237.00 | 238.36 | 237.00 | 238.36 | 203.18 | 302 |
| 2022-07-20 | 232.28 | 232.28 | 232.28 | 232.28 | 197.99 | 0 |
| 2022-07-19 | 232.28 | 232.28 | 232.28 | 232.28 | 197.99 | 210 |
| 2022-07-18 | 229.54 | 229.54 | 229.54 | 229.54 | 195.66 | 75 |
| 2022-07-15 | 232.30 | 232.30 | 232.30 | 232.30 | 198.01 | 0 |
| 2022-07-14 | 232.30 | 232.30 | 232.30 | 232.30 | 198.01 | 400 |
| 2022-07-13 | 234.51 | 234.51 | 234.51 | 234.51 | 199.89 | 0 |
| 2022-07-12 | 234.51 | 234.51 | 234.51 | 234.51 | 199.89 | 40 |
| 2022-07-11 | 230.72 | 230.72 | 230.72 | 230.72 | 196.66 | 280 |
| 2022-07-08 | 235.73 | 235.73 | 235.73 | 235.73 | 200.93 | 0 |
| 2022-07-07 | 235.73 | 235.73 | 235.73 | 235.73 | 200.93 | 0 |
| 2022-07-06 | 234.08 | 235.73 | 234.08 | 235.73 | 200.93 | 1,080 |
| 2022-07-05 | 227.37 | 227.37 | 227.37 | 227.37 | 193.81 | 0 |
| 2022-07-04 | 227.37 | 227.37 | 227.37 | 227.37 | 193.81 | 0 |
| 2022-07-01 | 227.37 | 227.37 | 227.37 | 227.37 | 193.81 | 300 |
| 2022-06-30 | 221.64 | 221.64 | 218.68 | 218.68 | 186.40 | 370 |
| 2022-06-29 | 218.01 | 218.01 | 217.62 | 217.62 | 185.50 | 1,490 |
| 2022-06-28 | 222.44 | 222.44 | 222.44 | 222.44 | 189.61 | 2,380 |
| 2022-06-27 | 228.23 | 228.23 | 228.23 | 228.23 | 194.54 | 2,000 |
| 2022-06-24 | 226.44 | 226.44 | 226.44 | 226.44 | 193.02 | 100 |
| 2022-06-23 | 220.73 | 223.83 | 220.73 | 223.83 | 190.79 | 290 |
| 2022-06-22 | 212.76 | 220.01 | 212.76 | 218.06 | 185.87 | 1,120 |
| 2022-06-21 | 201.00 | 201.00 | 201.00 | 201.00 | 171.33 | 0 |
| 2022-06-20 | 201.00 | 201.00 | 201.00 | 201.00 | 171.33 | 0 |
| 2022-06-17 | 201.00 | 201.00 | 201.00 | 201.00 | 171.33 | 0 |
| 2022-06-15 | 203.80 | 207.00 | 200.80 | 201.00 | 171.33 | 226 |
| 2022-06-14 | 202.91 | 204.00 | 202.91 | 204.00 | 173.89 | 2,540 |
| 2022-06-13 | 216.17 | 216.17 | 216.17 | 216.17 | 182.60 | 120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9333 USD |
| 2026-03-11 | 0.9271 USD |
| 2025-12-11 | 0.9768 USD |
| 2025-09-11 | 0.9559 USD |
| 2025-06-11 | 0.9793 USD |
| 2025-03-12 | 1.5097 USD |
| 2024-12-11 | 1.6429 USD |
| 2024-09-11 | 1.4427 USD |
| 2024-06-12 | 1.4790 USD |
| 2024-03-13 | 1.3372 USD |
| 2023-12-13 | 1.2944 USD |
| 2023-09-13 | 1.3411 USD |
| 2023-06-13 | 1.2669 USD |
| 2023-03-13 | 1.3400 USD |
| 2022-12-14 | 2.1031 USD |
| 2022-12-13 | 1.4226 USD |
| 2022-09-14 | 1.9100 USD |
| 2022-09-13 | 1.2919 USD |
| 2022-06-14 | 1.9528 USD |
| 2022-06-13 | 1.3209 USD |
| 2022-03-14 | 1.7265 USD |
| 2022-03-11 | 1.1678 USD |
| 2021-12-14 | 2.0863 USD |
| 2021-12-13 | 1.4112 USD |
| 2021-09-14 | 1.7917 USD |
| 2021-09-13 | 1.2120 USD |
| 2021-06-11 | 1.6641 USD |
| 2021-06-10 | 1.1257 USD |
| 2021-03-12 | 1.8897 USD |
| 2021-03-11 | 1.2782 USD |
| 2020-12-14 | 1.9614 USD |
| 2020-12-11 | 1.1977 USD |
| 2020-09-14 | 1.8574 USD |
| 2020-09-11 | 1.1282 USD |
| 2020-06-10 | 1.7812 USD |
| 2020-06-09 | 1.1800 USD |
| 2020-03-12 | 1.3162 USD |
| 2020-03-11 | 0.8719 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.