Crown Castle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	16.980	17.320	16.240	16.390	9.756	2,409,200
2009-02-27	17.050	17.890	16.810	17.540	10.441	3,726,500
2009-02-26	18.280	18.750	17.530	17.700	10.536	3,269,400
2009-02-25	16.500	18.250	15.880	17.760	10.572	4,223,700
2009-02-24	15.940	16.910	15.500	16.800	10.001	3,189,500
2009-02-23	16.840	16.990	15.830	15.900	9.465	2,176,600
2009-02-20	15.450	17.030	15.450	16.830	10.018	3,257,200
2009-02-19	17.220	17.220	15.740	15.990	9.518	3,199,000
2009-02-18	17.840	17.840	16.220	16.800	10.001	4,656,200
2009-02-17	18.490	18.670	17.310	17.510	10.423	2,820,200
2009-02-13	19.170	19.780	19.100	19.170	11.411	1,892,400
2009-02-12	18.700	19.440	18.570	19.390	11.542	1,771,600
2009-02-11	19.130	19.510	18.900	19.330	11.507	1,180,100
2009-02-10	20.000	20.510	18.820	18.980	11.298	1,932,000
2009-02-09	20.320	20.470	19.690	20.210	12.030	1,508,700
2009-02-06	20.310	20.640	19.850	20.510	12.209	1,747,300
2009-02-05	19.690	20.260	19.400	20.020	11.917	1,936,900
2009-02-04	20.380	21.150	19.720	19.960	11.882	3,114,100
2009-02-03	19.520	20.600	19.230	20.520	12.215	2,590,100
2009-02-02	19.450	19.540	18.780	19.310	11.495	1,504,500
2009-01-30	19.840	20.330	19.230	19.520	11.620	2,627,700
2009-01-29	20.390	20.440	19.850	19.950	11.876	1,537,800
2009-01-28	19.670	20.790	19.670	20.680	12.310	2,283,100
2009-01-27	19.990	20.200	18.690	19.590	11.661	2,521,600
2009-01-26	19.580	20.230	19.420	19.710	11.733	2,993,100
2009-01-23	19.090	19.860	18.390	19.650	11.697	4,960,900
2009-01-22	18.290	20.350	18.290	20.000	11.905	4,773,800
2009-01-21	17.500	18.720	16.970	18.720	11.143	2,383,700
2009-01-20	18.660	18.660	16.960	17.020	10.131	1,629,300
2009-01-16	18.430	18.990	17.890	18.700	11.132	1,850,800
2009-01-15	18.410	18.460	17.000	18.100	10.774	2,564,800
2009-01-14	18.860	18.870	17.780	18.250	10.864	1,935,600
2009-01-13	19.180	19.650	18.590	19.180	11.417	2,130,000
2009-01-12	19.860	19.950	18.820	19.120	11.382	2,251,300
2009-01-09	20.270	20.800	19.570	20.070	11.947	3,023,900
2009-01-08	19.630	20.210	18.820	20.000	11.905	2,177,900
2009-01-07	19.500	20.140	18.870	19.830	11.804	4,544,700
2009-01-06	19.250	20.040	18.850	19.690	11.721	2,995,800
2009-01-05	18.460	19.680	18.080	19.590	11.661	2,757,500
2009-01-02	17.470	18.540	16.940	18.430	10.971	2,026,200
2008-12-31	17.020	17.890	16.840	17.580	10.465	2,677,300
2008-12-30	16.370	17.110	16.260	17.010	10.126	1,267,600
2008-12-29	16.920	16.920	16.070	16.370	9.745	1,187,900
2008-12-26	16.540	17.070	16.220	16.980	10.108	764,000
2008-12-24	16.750	16.790	16.280	16.500	9.822	443,300
2008-12-23	16.990	17.380	16.460	16.740	9.965	1,421,400
2008-12-22	17.460	17.730	16.380	16.940	10.084	2,303,900
2008-12-19	18.040	18.120	17.250	17.460	10.393	2,692,400
2008-12-18	17.510	18.430	17.370	17.760	10.572	3,480,700
2008-12-17	17.280	18.300	17.170	18.070	10.757	3,495,100
2008-12-16	17.420	18.260	16.400	17.610	10.483	3,756,000
2008-12-15	17.880	17.920	16.570	17.010	10.126	2,017,800
2008-12-12	16.960	18.240	16.960	17.670	10.518	2,542,600
2008-12-11	18.420	19.250	17.600	17.870	10.637	2,641,400
2008-12-10	18.870	19.420	18.190	18.830	11.209	3,335,200
2008-12-09	17.920	19.380	17.500	18.920	11.262	6,415,900
2008-12-08	17.960	18.620	17.020	18.180	10.822	5,138,500
2008-12-05	15.400	17.670	14.920	17.520	10.429	5,715,900
2008-12-04	15.300	16.180	14.800	15.410	9.173	5,217,800
2008-12-03	13.770	15.690	13.390	15.350	9.137	5,364,600

← NewerPage 75 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.