Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	23.310	24.120	23.160	23.700	14.108	2,019,100
2009-05-26	22.490	23.470	22.260	23.340	13.894	1,401,300
2009-05-22	22.710	22.890	22.190	22.630	13.471	948,700
2009-05-21	22.760	22.990	22.380	22.660	13.489	1,272,300
2009-05-20	23.420	23.790	23.120	23.260	13.846	1,410,600
2009-05-19	23.360	23.590	23.010	23.110	13.757	1,038,600
2009-05-18	22.210	23.500	22.160	23.420	13.941	1,621,500
2009-05-15	22.190	22.500	21.790	21.900	13.036	1,963,000
2009-05-14	22.100	22.680	21.690	22.380	13.322	1,470,000
2009-05-13	22.280	22.890	21.790	21.970	13.078	1,519,000
2009-05-12	23.520	23.810	22.480	22.950	13.661	1,768,900
2009-05-11	22.580	23.750	22.580	23.410	13.935	1,534,900
2009-05-08	23.530	23.790	22.840	23.170	13.792	2,181,800
2009-05-07	24.450	24.530	22.990	23.240	13.834	2,495,500
2009-05-06	24.540	24.720	23.810	24.430	14.542	1,789,800
2009-05-05	24.070	24.530	23.140	24.210	14.411	2,325,800
2009-05-04	24.080	24.660	23.350	24.070	14.328	2,849,100
2009-05-01	24.740	24.920	23.900	24.140	14.370	2,581,200
2009-04-30	24.970	27.230	22.880	24.520	14.596	8,446,000
2009-04-29	22.760	24.000	22.550	23.610	14.054	2,108,300
2009-04-28	22.770	23.000	22.240	22.340	13.298	1,983,200
2009-04-27	23.030	23.590	22.700	23.180	13.798	1,598,300
2009-04-24	22.740	23.620	22.600	23.340	13.894	1,734,600
2009-04-23	22.540	22.950	22.050	22.660	13.489	3,687,600
2009-04-22	22.390	23.300	22.260	22.710	13.519	2,346,900
2009-04-21	22.280	22.810	22.250	22.770	13.554	1,717,800
2009-04-20	23.210	23.710	22.340	22.470	13.376	1,936,500
2009-04-17	24.240	24.300	23.730	23.770	14.150	2,530,200
2009-04-16	24.690	24.820	23.740	24.240	14.429	3,863,500
2009-04-15	23.230	24.550	23.040	24.480	14.572	4,876,200
2009-04-14	24.800	24.800	23.340	23.500	13.989	3,485,400
2009-04-13	24.530	25.060	24.350	24.890	14.816	1,958,200
2009-04-09	24.490	25.220	24.430	25.110	14.947	3,108,400
2009-04-08	23.700	24.100	23.450	24.040	14.310	1,799,900
2009-04-07	23.240	23.950	23.010	23.500	13.989	2,578,600
2009-04-06	23.460	23.920	22.820	23.850	14.197	2,713,400
2009-04-03	23.000	24.900	22.910	24.010	14.292	5,063,400
2009-04-02	21.830	23.560	21.640	23.130	13.769	5,005,300
2009-04-01	20.210	21.280	19.960	21.090	12.554	2,142,400
2009-03-31	20.750	20.870	20.410	20.410	12.149	1,858,000
2009-03-30	21.000	21.280	20.310	20.530	12.221	2,205,500
2009-03-27	21.080	21.750	20.820	21.570	12.840	1,561,400
2009-03-26	21.310	21.990	21.150	21.610	12.864	2,756,800
2009-03-25	21.260	21.780	20.500	21.370	12.721	1,456,100
2009-03-24	20.850	21.700	20.850	20.980	12.489	1,927,400
2009-03-23	19.960	21.100	19.650	21.100	12.560	1,849,300
2009-03-20	20.120	20.320	19.300	19.450	11.578	1,379,100
2009-03-19	20.230	20.420	19.710	20.050	11.935	1,692,900
2009-03-18	19.690	20.320	19.060	20.090	11.959	3,131,100
2009-03-17	18.970	19.810	18.840	19.570	11.649	3,280,700
2009-03-16	20.340	20.610	19.190	19.260	11.465	1,805,900
2009-03-13	20.470	20.470	19.320	20.230	12.042	1,862,100
2009-03-12	18.620	20.300	18.400	20.190	12.018	3,917,200
2009-03-11	18.600	19.670	18.560	19.400	11.548	3,152,400
2009-03-10	16.860	18.540	16.790	18.480	11.001	2,484,900
2009-03-09	16.390	17.080	16.390	16.710	9.947	2,050,200
2009-03-06	17.030	17.030	16.440	16.740	9.965	3,155,700
2009-03-05	16.680	16.990	16.390	16.510	9.828	3,231,000
2009-03-04	16.330	17.470	16.210	17.140	10.203	3,645,300
2009-03-03	16.540	16.700	15.400	15.840	9.429	3,967,900

← NewerPage 74 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.