Crown Castle Inc. - Price History
Monthly price history for CCI (Crown Castle Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $102.85 | $102.85 |
| March 2024 | $105.83 | $105.83 |
| February 2024 | $108.38 | $109.94 |
| January 2024 | $106.71 | $108.25 |
| December 2023 | $113.55 | $115.19 |
| November 2023 | $114.06 | $117.28 |
| October 2023 | $90.43 | $92.98 |
| September 2023 | $89.51 | $92.03 |
| August 2023 | $96.17 | $100.50 |
| July 2023 | $103.63 | $108.29 |
| June 2023 | $109.04 | $113.94 |
| May 2023 | $106.87 | $113.21 |
| April 2023 | $116.20 | $123.09 |
| March 2023 | $126.34 | $133.84 |
| February 2023 | $121.95 | $130.75 |
| January 2023 | $138.14 | $148.11 |
| December 2022 | $126.51 | $135.64 |
| November 2022 | $130.48 | $141.43 |
| October 2022 | $122.95 | $133.26 |
| September 2022 | $133.36 | $144.55 |
| August 2022 | $156.24 | $170.83 |
| July 2022 | $165.23 | $180.66 |
| June 2022 | $154 | $168.38 |
| May 2022 | $171.92 | $189.65 |
| April 2022 | $167.89 | $185.21 |
| March 2022 | $167.34 | $184.60 |
| February 2022 | $149.74 | $166.59 |
| January 2022 | $164.04 | $182.51 |
| December 2021 | $187.62 | $208.74 |
| November 2021 | $162.06 | $181.65 |
| October 2021 | $160.86 | $180.30 |
| September 2021 | $154.63 | $173.32 |
| August 2021 | $172.48 | $194.69 |
| July 2021 | $171.06 | $193.09 |
| June 2021 | $172.84 | $195.10 |
| May 2021 | $166.77 | $189.50 |
| April 2021 | $166.38 | $189.06 |
| March 2021 | $151.48 | $172.13 |
| February 2021 | $135.90 | $155.75 |
| January 2021 | $138.96 | $159.26 |
| December 2020 | $138.90 | $159.19 |
| November 2020 | $144.98 | $167.57 |
| October 2020 | $135.14 | $156.20 |
| September 2020 | $144.05 | $166.50 |
| August 2020 | $140.17 | $163.25 |
| July 2020 | $143.13 | $166.70 |
| June 2020 | $143.69 | $167.35 |
| May 2020 | $146.80 | $172.16 |
| April 2020 | $135.94 | $159.43 |
| March 2020 | $123.13 | $144.40 |
| February 2020 | $121.23 | $143.29 |
| January 2020 | $126.77 | $149.84 |
| December 2019 | $120.26 | $142.15 |
| November 2019 | $112.07 | $133.66 |
| October 2019 | $116.38 | $138.79 |
| September 2019 | $116.56 | $139.01 |
| August 2019 | $120.74 | $145.17 |
| July 2019 | $110.83 | $133.26 |
| June 2019 | $108.41 | $130.35 |
| May 2019 | $107.23 | $130.01 |
| April 2019 | $103.74 | $125.78 |
| March 2019 | $105.57 | $128 |
| February 2019 | $97.06 | $118.75 |
| January 2019 | $95.68 | $117.06 |
| December 2018 | $88.79 | $108.63 |
| November 2018 | $93 | $114.90 |
| October 2018 | $88.01 | $108.74 |
| September 2018 | $90.11 | $111.33 |
| August 2018 | $91.43 | $114.03 |
| July 2018 | $88.86 | $110.83 |
| June 2018 | $86.45 | $107.82 |
| May 2018 | $82.64 | $104.15 |
| April 2018 | $80.04 | $100.87 |
| March 2018 | $86.97 | $109.61 |
| February 2018 | $86.51 | $110.06 |
| January 2018 | $88.64 | $112.77 |
| December 2017 | $87.26 | $111.01 |
| November 2017 | $87.99 | $113 |
| October 2017 | $83.38 | $107.08 |
| September 2017 | $77.85 | $99.98 |
| August 2017 | $83.67 | $108.44 |
| July 2017 | $77.61 | $100.58 |
| June 2017 | $77.30 | $100.18 |
| May 2017 | $77.70 | $101.65 |
| April 2017 | $72.31 | $94.60 |
| March 2017 | $72.20 | $94.45 |
| February 2017 | $70.74 | $93.53 |
| January 2017 | $66.43 | $87.83 |
| December 2016 | $65.62 | $86.77 |
| November 2016 | $62.44 | $83.46 |
| October 2016 | $68.07 | $90.99 |
| September 2016 | $70.48 | $94.21 |
| August 2016 | $70.22 | $94.77 |
| July 2016 | $71.89 | $97.03 |
| June 2016 | $75.15 | $101.43 |
| May 2016 | $66.65 | $90.81 |
| April 2016 | $63.76 | $86.88 |
| March 2016 | $63.49 | $86.50 |
| February 2016 | $62.83 | $86.50 |
| January 2016 | $62.61 | $86.20 |
| December 2015 | $62.79 | $86.45 |
| November 2015 | $61.76 | $85.91 |
| October 2015 | $61.43 | $85.46 |
| September 2015 | $56.69 | $78.87 |
| August 2015 | $59.32 | $83.39 |
| July 2015 | $58.26 | $81.91 |
| June 2015 | $57.12 | $80.30 |
| May 2015 | $57.43 | $81.55 |
| April 2015 | $58.83 | $83.53 |
| March 2015 | $58.13 | $82.54 |
| February 2015 | $60.20 | $86.31 |
| January 2015 | $60.34 | $86.51 |
| December 2014 | $54.90 | $78.70 |
| November 2014 | $57.33 | $83.09 |
| October 2014 | $53.90 | $78.12 |
| September 2014 | $55.56 | $80.53 |
| August 2014 | $54.62 | $79.51 |
| July 2014 | $50.95 | $74.18 |
| June 2014 | $51.01 | $74.26 |
| May 2014 | $52.45 | $76.73 |
| April 2014 | $49.72 | $72.73 |
| March 2014 | $50.44 | $73.78 |
| February 2014 | $51.64 | $75.90 |
| January 2014 | $48.28 | $70.96 |
| December 2013 | $49.96 | $73.43 |
| November 2013 | $50.51 | $74.23 |
| October 2013 | $51.72 | $76.02 |
| September 2013 | $49.69 | $73.03 |
| August 2013 | $47.24 | $69.42 |
| July 2013 | $47.80 | $70.25 |
| June 2013 | $49.26 | $72.39 |
| May 2013 | $48.48 | $71.25 |
| April 2013 | $52.39 | $77 |
| March 2013 | $47.38 | $69.64 |
| February 2013 | $47.49 | $69.80 |
| January 2013 | $47.98 | $70.52 |
| December 2012 | $49.10 | $72.16 |
| November 2012 | $45.94 | $67.52 |
| October 2012 | $45.42 | $66.75 |
| September 2012 | $43.62 | $64.10 |
| August 2012 | $43.18 | $63.46 |
| July 2012 | $42.10 | $61.88 |
| June 2012 | $39.91 | $58.66 |
| May 2012 | $37.15 | $54.60 |
| April 2012 | $38.52 | $56.61 |
| March 2012 | $36.29 | $53.34 |
| February 2012 | $35.25 | $51.81 |
| January 2012 | $32.99 | $48.48 |
| December 2011 | $30.48 | $44.80 |
| November 2011 | $28.80 | $42.32 |
| October 2011 | $28.14 | $41.36 |
| September 2011 | $27.67 | $40.67 |
| August 2011 | $29.55 | $43.43 |
| July 2011 | $29.53 | $43.40 |
| June 2011 | $27.75 | $40.79 |
| May 2011 | $28.18 | $41.41 |
| April 2011 | $29.16 | $42.86 |
| March 2011 | $28.95 | $42.55 |
| February 2011 | $28.68 | $42.15 |
| January 2011 | $28.69 | $42.17 |
| December 2010 | $29.82 | $43.83 |
| November 2010 | $28.26 | $41.54 |
| October 2010 | $29.34 | $43.12 |
| September 2010 | $30.04 | $44.15 |
| August 2010 | $27.98 | $41.12 |
| July 2010 | $26.88 | $39.51 |
| June 2010 | $25.35 | $37.26 |
| May 2010 | $25.20 | $37.03 |
| April 2010 | $25.75 | $37.85 |
| March 2010 | $26.01 | $38.23 |
| February 2010 | $25.72 | $37.80 |
| January 2010 | $25.14 | $36.94 |
| December 2009 | $26.56 | $39.04 |
| November 2009 | $24.96 | $36.69 |
| October 2009 | $20.56 | $30.22 |
| September 2009 | $21.34 | $31.36 |
| August 2009 | $18.28 | $26.86 |
| July 2009 | $19.56 | $28.74 |
| June 2009 | $16.34 | $24.02 |
| May 2009 | $16.51 | $24.26 |
| April 2009 | $16.68 | $24.52 |
| March 2009 | $13.89 | $20.41 |
| February 2009 | $11.94 | $17.54 |
| January 2009 | $13.28 | $19.52 |
| December 2008 | $11.96 | $17.58 |
| November 2008 | $9.57 | $14.07 |
| October 2008 | $14.40 | $21.17 |
| September 2008 | $19.71 | $28.97 |
| August 2008 | $25.45 | $37.40 |
| July 2008 | $25.99 | $38.20 |
| June 2008 | $26.35 | $38.73 |
| May 2008 | $28.91 | $42.49 |
| April 2008 | $26.43 | $38.85 |
| March 2008 | $23.47 | $34.49 |
| February 2008 | $24.56 | $36.09 |
| January 2008 | $24.58 | $36.12 |
| December 2007 | $28.30 | $41.60 |
| November 2007 | $28.54 | $41.95 |
| October 2007 | $27.94 | $41.07 |
| September 2007 | $27.64 | $40.63 |
| August 2007 | $25.01 | $36.76 |
| July 2007 | $24.66 | $36.25 |
| June 2007 | $24.68 | $36.27 |
| May 2007 | $25.05 | $36.82 |
| April 2007 | $23.37 | $34.34 |
| March 2007 | $21.86 | $32.13 |
| February 2007 | $22.26 | $32.71 |
| January 2007 | $23.92 | $35.16 |
| December 2006 | $21.98 | $32.30 |
| November 2006 | $23.45 | $34.46 |
| October 2006 | $22.90 | $33.65 |
| September 2006 | $23.98 | $35.24 |
| August 2006 | $23.38 | $34.36 |
| July 2006 | $23.97 | $35.23 |
| June 2006 | $23.50 | $34.54 |
| May 2006 | $21.62 | $31.77 |
| April 2006 | $22.90 | $33.65 |
| March 2006 | $19.29 | $28.35 |
| February 2006 | $21.33 | $31.35 |
| January 2006 | $21.52 | $31.63 |
| December 2005 | $18.31 | $26.91 |
| November 2005 | $18.64 | $27.40 |
| October 2005 | $16.68 | $24.52 |
| September 2005 | $16.76 | $24.63 |
| August 2005 | $16.85 | $24.76 |
| July 2005 | $14.81 | $21.76 |
| June 2005 | $13.83 | $20.32 |
| May 2005 | $12.10 | $17.78 |
| April 2005 | $10.98 | $16.13 |
| March 2005 | $10.93 | $16.06 |
| February 2005 | $11.12 | $16.34 |
| January 2005 | $11.16 | $16.40 |
| December 2004 | $11.32 | $16.64 |
| November 2004 | $11.49 | $16.88 |
| October 2004 | $10.42 | $15.31 |
| September 2004 | $10.12 | $14.88 |
| August 2004 | $9.74 | $14.31 |
| July 2004 | $9.61 | $14.12 |
| June 2004 | $10.04 | $14.75 |
| May 2004 | $10.02 | $14.73 |
| April 2004 | $9.49 | $13.95 |
| March 2004 | $8.59 | $12.63 |
| February 2004 | $8.20 | $12.05 |
| January 2004 | $8.44 | $12.40 |
| December 2003 | $7.50 | $11.03 |
| November 2003 | $8.44 | $12.41 |
| October 2003 | $8.61 | $12.66 |
| September 2003 | $6.40 | $9.41 |
| August 2003 | $7.31 | $10.75 |
| July 2003 | $6.74 | $9.90 |
| June 2003 | $5.29 | $7.77 |
| May 2003 | $5.67 | $8.33 |
| April 2003 | $4.33 | $6.37 |
| March 2003 | $3.74 | $5.50 |
| February 2003 | $2.64 | $3.88 |
| January 2003 | $2.69 | $3.95 |
| December 2002 | $2.55 | $3.75 |
| November 2002 | $2.70 | $3.96 |
| October 2002 | $2.38 | $3.50 |
| September 2002 | $1.48 | $2.17 |
| August 2002 | $1.56 | $2.30 |
| July 2002 | $1.56 | $2.30 |
| June 2002 | $2.67 | $3.93 |
| May 2002 | $3.06 | $4.50 |
| April 2002 | $4.97 | $7.30 |
| March 2002 | $4.50 | $6.61 |
| February 2002 | $4.22 | $6.21 |
| January 2002 | $4.95 | $7.27 |
| December 2001 | $7.27 | $10.68 |
| November 2001 | $7.41 | $10.89 |
| October 2001 | $7.96 | $11.70 |
| September 2001 | $6.12 | $9 |
| August 2001 | $6.93 | $10.19 |
| July 2001 | $6.63 | $9.75 |
| June 2001 | $11.16 | $16.40 |
| May 2001 | $11.30 | $16.60 |
| April 2001 | $16.66 | $24.49 |
| March 2001 | $10.08 | $14.81 |
| February 2001 | $17.10 | $25.12 |
| January 2001 | $19.01 | $27.94 |
| December 2000 | $18.41 | $27.06 |
| November 2000 | $16.20 | $23.81 |
| October 2000 | $20.62 | $30.31 |
| September 2000 | $21.14 | $31.06 |
| August 2000 | $23.60 | $34.69 |
| July 2000 | $23.13 | $34 |
| June 2000 | $24.84 | $36.50 |
| May 2000 | $17.82 | $26.19 |
| April 2000 | $26.11 | $38.38 |
| March 2000 | $25.77 | $37.88 |
| February 2000 | $21.94 | $32.25 |
| January 2000 | $21.52 | $31.62 |
| December 1999 | $21.86 | $32.12 |
| November 1999 | $14.33 | $21.06 |
| October 1999 | $13.10 | $19.25 |
| September 1999 | $12.74 | $18.72 |
| August 1999 | $10.29 | $15.12 |
| July 1999 | $14.33 | $21.06 |
| June 1999 | $14.16 | $20.81 |
| May 1999 | $13.69 | $20.12 |
| April 1999 | $13.01 | $19.12 |
| March 1999 | $12.25 | $18 |
| February 1999 | $11.57 | $17 |
| January 1999 | $14.71 | $21.62 |
| December 1998 | $15.99 | $23.50 |
| November 1998 | $9.14 | $13.44 |
| October 1998 | $8.76 | $12.88 |
| September 1998 | $6.55 | $9.62 |
| August 1998 | $5.53 | $8.12 |
CCI
List: Contenders
Price: $95.20
52 week price:
Dividend Yield: 6.63%
5-year range yield:
Forward Dividend Yield: 6.63%
Payout Ratio: 180.92%
Payout Ratio Range:
Dividend Per Share: 6.26 USD
Earnings Per Share: 3.46 USD
P/E Ratio: 30.61
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Volume: 2.6 million
Ebitda: 633.6 millionMarket Capitalization: 41.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 8.46%
DGR5: 7.66%