MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCI — Crown Castle Inc.
NYSECrown Castle Inc.
$66.44
+0.32(+0.48%)
- O
- 66.29
- H
- 68.18
- L
- 65.83
- V
- 2.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.44
Period Return-36.34%
Period High$115.76
Period Low$65.68
Avg Daily Volume3.37M
Total Trading Days365
CCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.29 | $68.18 | $65.83 | $66.44 | +$0.32 | +0.48% | 2,943,221 | $66.70 | $65.83 $68.18 |
| Oct 1, 2026 | $66.87 | $67.01 | $65.68 | $66.12 | $-0.53 | -0.80% | 3,549,444 | $66.38 | $65.68 $67.01 |
| Sep 30, 2026 | $67.50 | $68.00 | $66.13 | $66.65 | $-0.42 | -0.63% | 3,866,846 | $66.67 | $66.13 $68.00 |
| Sep 29, 2026 | $67.00 | $67.67 | $66.35 | $67.07 | $-0.03 | -0.04% | 3,631,587 | $66.93 | $66.35 $67.67 |
| Sep 28, 2026 | $67.68 | $67.82 | $66.17 | $67.10 | $-0.74 | -1.09% | 3,164,921 | $66.95 | $66.17 $67.82 |
| Sep 25, 2026 | $67.63 | $68.09 | $66.83 | $67.84 | +$0.21 | +0.31% | 3,202,788 | $67.60 | $66.83 $68.09 |
| Sep 24, 2026 | $70.23 | $70.40 | $67.54 | $67.63 | $-2.60 | -3.70% | 4,596,098 | $68.14 | $67.54 $70.40 |
| Sep 23, 2026 | $71.85 | $72.47 | $70.08 | $70.23 | $-2.14 | -2.96% | 2,907,443 | $70.76 | $70.08 $72.47 |
| Sep 22, 2026 | $73.29 | $74.11 | $72.22 | $72.37 | $-0.85 | -1.16% | 3,143,458 | $72.74 | $72.22 $74.11 |
| Sep 21, 2026 | $73.34 | $73.84 | $72.84 | $73.22 | +$0.16 | +0.22% | 3,142,305 | $73.28 | $72.84 $73.84 |
| Sep 18, 2026 | $73.49 | $73.94 | $72.47 | $73.06 | $-0.68 | -0.92% | 7,111,359 | $73.19 | $72.47 $73.94 |
| Sep 17, 2026 | $73.87 | $74.11 | $72.80 | $73.74 | +$0.52 | +0.71% | 3,720,763 | $73.64 | $72.80 $74.11 |
| Sep 16, 2026 | $73.25 | $74.85 | $72.92 | $73.22 | $-0.03 | -0.04% | 4,237,817 | $73.60 | $72.92 $74.85 |
| Sep 15, 2026 | $71.82 | $73.83 | $71.36 | $73.25 | $-0.92 | -1.24% | 6,114,130 | $72.64 | $71.36 $73.83 |
| Sep 14, 2026 | $74.99 | $75.42 | $73.11 | $74.17 | $-1.45 | -1.92% | 3,065,941 | $74.25 | $73.11 $75.42 |
| Sep 11, 2026 | $74.57 | $75.92 | $74.20 | $75.62 | +$1.75 | +2.37% | 2,733,411 | $75.56 | $74.20 $75.92 |
| Sep 10, 2026 | $74.99 | $75.62 | $73.40 | $73.87 | $-1.31 | -1.74% | 3,229,580 | $74.01 | $73.40 $75.62 |
| Sep 9, 2026 | $75.83 | $76.19 | $74.87 | $75.18 | $-0.79 | -1.04% | 2,210,411 | $75.34 | $74.87 $76.19 |
| Sep 8, 2026 | $75.31 | $77.60 | $74.98 | $75.97 | +$0.14 | +0.18% | 3,154,546 | $76.38 | $74.98 $77.60 |
| Sep 4, 2026 | $76.77 | $77.54 | $75.50 | $75.83 | $-1.43 | -1.85% | 2,460,031 | $75.86 | $75.50 $77.54 |
| Sep 3, 2026 | $76.00 | $77.75 | $75.76 | $77.26 | +$1.88 | +2.49% | 2,637,485 | $77.04 | $75.76 $77.75 |
| Sep 2, 2026 | $75.77 | $76.41 | $74.36 | $75.38 | $-0.46 | -0.61% | 3,332,920 | $75.05 | $74.36 $76.41 |
| Sep 1, 2026 | $76.34 | $77.11 | $75.39 | $75.84 | $-0.30 | -0.39% | 2,483,841 | $75.74 | $75.39 $77.11 |
| Aug 31, 2026 | $75.76 | $76.63 | $74.95 | $76.14 | +$0.00 | +0.00% | 4,032,932 | $76.07 | $74.95 $76.63 |
| Aug 28, 2026 | $75.46 | $76.58 | $75.00 | $76.14 | +$1.11 | +1.48% | 1,935,054 | $75.93 | $75.00 $76.58 |
| Aug 27, 2026 | $75.03 | $75.90 | $74.78 | $75.03 | $-0.51 | -0.68% | 1,815,704 | $75.16 | $74.78 $75.90 |
| Aug 26, 2026 | $76.54 | $77.00 | $75.23 | $75.54 | $-0.75 | -0.98% | 1,952,579 | $75.73 | $75.23 $77.00 |
| Aug 25, 2026 | $76.23 | $76.86 | $75.42 | $76.29 | $-0.11 | -0.14% | 2,016,945 | $76.13 | $75.42 $76.86 |
| Aug 24, 2026 | $75.51 | $76.75 | $75.42 | $76.40 | +$0.89 | +1.18% | 2,392,207 | $76.24 | $75.42 $76.75 |
| Aug 21, 2026 | $75.50 | $76.50 | $74.90 | $75.51 | +$0.12 | +0.16% | 2,198,826 | $75.47 | $74.90 $76.50 |