Crown Castle International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 284.00 | 285.04 | 284.00 | 284.39 | 235.63 | 152 |
| 2021-12-15 | 281.68 | 299.99 | 279.21 | 280.56 | 232.45 | 655 |
| 2021-12-14 | 276.14 | 278.00 | 276.14 | 278.00 | 230.33 | 2,448 |
| 2021-12-13 | 280.00 | 283.50 | 280.00 | 283.50 | 233.16 | 175 |
| 2021-12-10 | 270.60 | 271.61 | 270.60 | 271.61 | 222.22 | 78 |
| 2021-12-09 | 266.45 | 266.45 | 266.45 | 266.45 | 218.00 | 74 |
| 2021-12-08 | 265.28 | 265.28 | 265.28 | 265.28 | 217.04 | 75 |
| 2021-12-07 | 260.86 | 260.86 | 260.86 | 260.86 | 213.43 | 0 |
| 2021-12-06 | 260.86 | 260.86 | 260.86 | 260.86 | 213.43 | 0 |
| 2021-12-03 | 260.81 | 260.86 | 260.81 | 260.86 | 213.43 | 218 |
| 2021-12-02 | 260.93 | 260.93 | 260.93 | 260.93 | 213.48 | 0 |
| 2021-12-01 | 260.93 | 260.93 | 260.93 | 260.93 | 213.48 | 1,337 |
| 2021-11-30 | 262.34 | 262.34 | 262.34 | 262.34 | 214.64 | 0 |
| 2021-11-29 | 257.15 | 262.34 | 257.15 | 262.34 | 214.64 | 1,562 |
| 2021-11-26 | 257.91 | 257.91 | 257.91 | 257.91 | 211.01 | 0 |
| 2021-11-25 | 257.91 | 257.91 | 257.91 | 257.91 | 211.01 | 0 |
| 2021-11-24 | 257.91 | 257.91 | 257.91 | 257.91 | 211.01 | 8 |
| 2021-11-23 | 257.37 | 257.37 | 257.37 | 257.37 | 210.57 | 391 |
| 2021-11-22 | 256.06 | 256.06 | 255.66 | 255.66 | 209.17 | 4,465 |
| 2021-11-19 | 255.30 | 255.30 | 255.30 | 255.30 | 208.88 | 3,801 |
| 2021-11-18 | 255.25 | 256.75 | 255.25 | 256.75 | 210.06 | 73 |
| 2021-11-17 | 248.35 | 248.35 | 248.35 | 248.35 | 203.19 | 0 |
| 2021-11-16 | 252.35 | 252.35 | 248.35 | 248.35 | 203.19 | 1,482 |
| 2021-11-12 | 245.16 | 245.16 | 245.16 | 245.16 | 200.58 | 569 |
| 2021-11-11 | 242.76 | 243.50 | 242.25 | 242.63 | 198.51 | 8,154 |
| 2021-11-10 | 246.44 | 246.44 | 246.44 | 246.44 | 201.63 | 1,092 |
| 2021-11-09 | 247.33 | 247.33 | 247.23 | 247.23 | 202.27 | 402 |
| 2021-11-08 | 252.00 | 252.00 | 252.00 | 252.00 | 206.18 | 1 |
| 2021-11-05 | 254.37 | 254.37 | 249.96 | 249.96 | 204.51 | 3 |
| 2021-11-04 | 254.37 | 254.37 | 254.37 | 254.37 | 208.12 | 20 |
| 2021-11-03 | 256.50 | 256.50 | 256.50 | 256.50 | 209.86 | 0 |
| 2021-11-01 | 256.50 | 256.50 | 256.50 | 256.50 | 209.86 | 2 |
| 2021-10-29 | 255.33 | 255.33 | 254.80 | 254.83 | 208.49 | 714 |
| 2021-10-28 | 254.26 | 254.26 | 254.26 | 254.26 | 208.03 | 393 |
| 2021-10-27 | 248.68 | 248.68 | 248.68 | 248.68 | 203.46 | 60 |
| 2021-10-26 | 249.23 | 250.00 | 249.23 | 250.00 | 204.54 | 806 |
| 2021-10-25 | 249.00 | 249.50 | 247.24 | 247.24 | 202.28 | 625 |
| 2021-10-22 | 252.75 | 252.75 | 252.75 | 252.75 | 206.79 | 4 |
| 2021-10-21 | 241.91 | 241.91 | 241.91 | 241.91 | 197.92 | 0 |
| 2021-10-20 | 241.58 | 241.91 | 241.46 | 241.91 | 197.92 | 580 |
| 2021-10-19 | 242.00 | 242.00 | 242.00 | 242.00 | 198.00 | 4 |
| 2021-10-18 | 232.47 | 232.99 | 232.40 | 232.44 | 190.17 | 1,342 |
| 2021-10-15 | 232.73 | 232.73 | 229.79 | 229.82 | 188.03 | 478 |
| 2021-10-14 | 235.35 | 235.93 | 235.35 | 235.93 | 193.03 | 521 |
← NewerPage 21 of 21 · 1,244 trading days
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.