Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	27.870	28.540	27.730	28.510	16.971	1,391,600
2009-08-19	27.160	27.970	27.010	27.940	16.632	1,541,000
2009-08-18	26.670	27.750	26.510	27.630	16.447	1,388,700
2009-08-17	26.970	27.090	26.580	26.600	15.834	884,700
2009-08-14	28.010	28.010	27.350	27.600	16.429	1,095,500
2009-08-13	27.350	28.180	27.200	28.080	16.715	1,173,100
2009-08-12	27.190	27.650	26.920	27.080	16.120	2,445,700
2009-08-11	27.380	27.690	26.990	27.010	16.078	1,934,300
2009-08-10	28.000	28.240	27.430	27.490	16.364	1,279,200
2009-08-07	28.400	28.950	27.990	28.110	16.733	1,241,400
2009-08-06	29.120	29.240	27.980	28.180	16.775	1,438,800
2009-08-05	29.840	29.990	28.550	28.870	17.185	1,678,000
2009-08-04	28.870	29.650	28.710	29.280	17.429	1,866,500
2009-08-03	29.170	29.230	28.660	28.940	17.227	2,134,300
2009-07-31	29.090	29.570	28.710	28.740	17.108	2,723,200
2009-07-30	27.430	29.430	27.430	29.090	17.316	3,323,600
2009-07-29	27.120	27.270	26.530	27.060	16.108	1,132,400
2009-07-28	26.850	27.530	26.630	27.470	16.352	1,452,300
2009-07-27	27.650	27.650	26.750	27.160	16.167	2,007,000
2009-07-24	27.520	27.600	27.070	27.380	16.298	1,067,600
2009-07-23	27.270	27.870	27.050	27.700	16.489	1,293,600
2009-07-22	26.770	27.430	26.600	26.990	16.066	1,761,200
2009-07-21	26.470	27.050	26.390	26.960	16.048	2,241,600
2009-07-20	25.440	26.250	25.380	26.180	15.584	1,575,900
2009-07-17	25.550	25.560	25.090	25.420	15.132	1,002,500
2009-07-16	25.420	25.690	25.020	25.600	15.239	671,900
2009-07-15	24.420	25.420	24.350	25.330	15.078	1,508,600
2009-07-14	24.250	24.490	23.910	24.260	14.441	1,282,900
2009-07-13	23.800	24.170	23.550	24.170	14.388	1,802,000
2009-07-10	23.840	24.120	23.360	23.770	14.150	1,451,700
2009-07-09	23.470	24.130	23.190	23.800	14.167	1,832,100
2009-07-08	23.090	23.360	22.730	23.290	13.864	1,972,200
2009-07-07	23.530	23.590	22.780	23.120	13.763	2,167,500
2009-07-06	24.350	24.390	23.180	23.410	13.935	2,451,500
2009-07-02	23.780	24.590	23.670	24.400	14.525	3,277,400
2009-07-01	23.940	24.530	23.940	24.310	14.471	1,791,900
2009-06-30	24.150	24.250	23.670	24.020	14.298	1,169,200
2009-06-29	23.640	24.590	23.640	24.140	14.370	1,550,800
2009-06-26	23.890	24.990	23.650	24.550	14.614	3,189,800
2009-06-25	23.170	23.990	23.040	23.960	14.263	1,525,600
2009-06-24	22.420	23.600	22.390	23.370	13.911	2,638,300
2009-06-23	21.810	22.210	21.490	22.070	13.138	1,859,000
2009-06-22	22.280	22.300	21.710	21.840	13.001	1,308,600
2009-06-19	22.490	22.810	22.280	22.500	13.394	977,300
2009-06-18	22.190	22.570	22.010	22.330	13.292	1,130,800
2009-06-17	22.310	22.620	21.880	22.250	13.245	1,878,300
2009-06-16	22.640	23.040	22.240	22.330	13.292	1,526,800
2009-06-15	22.980	22.980	22.430	22.570	13.435	1,282,300
2009-06-12	22.150	23.340	22.150	23.210	13.816	2,108,400
2009-06-11	22.150	22.590	22.000	22.420	13.346	2,230,800
2009-06-10	23.500	23.500	22.040	22.230	13.233	2,314,500
2009-06-09	22.520	23.210	22.340	23.160	13.786	1,718,500
2009-06-08	22.900	22.900	22.120	22.420	13.346	1,345,300
2009-06-05	23.250	23.430	22.600	23.060	13.727	1,803,200
2009-06-04	23.270	23.270	22.500	22.880	13.620	1,711,100
2009-06-03	24.000	24.000	22.720	22.990	13.685	2,085,900
2009-06-02	24.410	24.880	23.880	24.330	14.483	1,700,600
2009-06-01	24.520	24.940	24.330	24.700	14.703	1,812,800
2009-05-29	24.610	24.830	24.150	24.260	14.441	5,786,400
2009-05-28	24.170	24.570	23.600	24.490	14.578	2,454,000

← NewerPage 73 of 79 · 4,733 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.