Crown Castle International Corp. - Price History

Monthly price history for CCI (Crown Castle International Corp.)

DateAdjusted priceReal price
November 2020 167.07 USD 167.07 USD
October 2020 156.20 USD 156.20 USD
September 2020 166.50 USD 166.50 USD
August 2020 162.01 USD 163.25 USD
July 2020 165.44 USD 166.70 USD
June 2020 166.08 USD 167.35 USD
May 2020 169.68 USD 172.16 USD
April 2020 157.13 USD 159.43 USD
March 2020 142.32 USD 144.40 USD
February 2020 140.12 USD 143.29 USD
January 2020 146.53 USD 149.84 USD
December 2019 139.01 USD 142.15 USD
November 2019 129.54 USD 133.66 USD
October 2019 134.51 USD 138.79 USD
September 2019 134.73 USD 139.01 USD
August 2019 139.56 USD 145.17 USD
July 2019 128.11 USD 133.26 USD
June 2019 125.31 USD 130.35 USD
May 2019 123.94 USD 130.01 USD
April 2019 119.91 USD 125.78 USD
March 2019 122.02 USD 128.00 USD
February 2019 112.19 USD 118.75 USD
January 2019 110.59 USD 117.06 USD
December 2018 102.63 USD 108.63 USD
November 2018 107.49 USD 114.90 USD
October 2018 101.73 USD 108.74 USD
September 2018 104.15 USD 111.33 USD
August 2018 105.68 USD 114.03 USD
July 2018 102.72 USD 110.83 USD
June 2018 99.93 USD 107.82 USD
May 2018 95.52 USD 104.15 USD
April 2018 92.51 USD 100.87 USD
March 2018 100.53 USD 109.61 USD
February 2018 100.00 USD 110.06 USD
January 2018 102.46 USD 112.77 USD
December 2017 100.86 USD 111.01 USD
November 2017 101.70 USD 113.00 USD
October 2017 96.37 USD 107.08 USD
September 2017 89.98 USD 99.98 USD
August 2017 96.71 USD 108.44 USD
July 2017 89.70 USD 100.58 USD
June 2017 89.35 USD 100.18 USD
May 2017 89.81 USD 101.65 USD
April 2017 83.58 USD 94.60 USD
March 2017 83.45 USD 94.45 USD
February 2017 81.76 USD 93.53 USD
January 2017 76.78 USD 87.83 USD
December 2016 75.85 USD 86.77 USD
November 2016 72.17 USD 83.46 USD
October 2016 78.68 USD 90.99 USD
September 2016 81.47 USD 94.21 USD
August 2016 81.16 USD 94.77 USD
July 2016 83.10 USD 97.03 USD
June 2016 86.87 USD 101.43 USD
May 2016 77.04 USD 90.81 USD
April 2016 73.70 USD 86.88 USD
March 2016 73.38 USD 86.50 USD
February 2016 72.62 USD 86.50 USD
January 2016 72.37 USD 86.20 USD
December 2015 72.58 USD 86.45 USD
November 2015 71.38 USD 85.91 USD
October 2015 71.01 USD 85.46 USD
September 2015 65.53 USD 78.87 USD
August 2015 68.56 USD 83.39 USD
July 2015 67.34 USD 81.91 USD
June 2015 66.02 USD 80.30 USD
May 2015 66.39 USD 81.55 USD
April 2015 68.00 USD 83.53 USD
March 2015 67.19 USD 82.54 USD
February 2015 77.32 USD 86.31 USD
January 2015 69.75 USD 86.51 USD
December 2014 63.45 USD 78.70 USD
November 2014 66.26 USD 83.09 USD
October 2014 62.30 USD 78.12 USD
September 2014 64.22 USD 80.53 USD
August 2014 63.13 USD 79.51 USD
July 2014 58.90 USD 74.18 USD
June 2014 58.96 USD 74.26 USD
May 2014 60.63 USD 76.73 USD
April 2014 57.47 USD 72.73 USD
March 2014 58.30 USD 73.78 USD
February 2014 59.69 USD 75.90 USD
January 2014 55.81 USD 70.96 USD
December 2013 57.75 USD 73.43 USD
November 2013 58.38 USD 74.23 USD
October 2013 59.79 USD 76.02 USD
September 2013 57.44 USD 73.03 USD
August 2013 54.60 USD 69.42 USD
July 2013 55.25 USD 70.25 USD
June 2013 56.93 USD 72.39 USD
May 2013 56.04 USD 71.25 USD
April 2013 60.56 USD 77.00 USD
March 2013 54.77 USD 69.64 USD
February 2013 54.90 USD 69.80 USD
January 2013 55.46 USD 70.52 USD
December 2012 56.75 USD 72.16 USD
November 2012 53.10 USD 67.52 USD
October 2012 52.50 USD 66.75 USD
September 2012 50.41 USD 64.10 USD
August 2012 49.91 USD 63.46 USD
July 2012 48.67 USD 61.88 USD
June 2012 46.13 USD 58.66 USD
May 2012 42.94 USD 54.60 USD
April 2012 44.52 USD 56.61 USD
March 2012 41.95 USD 53.34 USD
February 2012 40.75 USD 51.81 USD
January 2012 38.13 USD 48.48 USD
December 2011 35.23 USD 44.80 USD
November 2011 33.28 USD 42.32 USD
October 2011 32.53 USD 41.36 USD
September 2011 31.99 USD 40.67 USD
August 2011 34.16 USD 43.43 USD
July 2011 34.13 USD 43.40 USD
June 2011 32.08 USD 40.79 USD
May 2011 32.57 USD 41.41 USD
April 2011 33.71 USD 42.86 USD
March 2011 33.46 USD 42.55 USD
February 2011 33.15 USD 42.15 USD
January 2011 33.17 USD 42.17 USD
December 2010 34.47 USD 43.83 USD
November 2010 32.67 USD 41.54 USD
October 2010 33.91 USD 43.12 USD
September 2010 34.72 USD 44.15 USD
August 2010 32.34 USD 41.12 USD
July 2010 31.07 USD 39.51 USD
June 2010 29.30 USD 37.26 USD
May 2010 29.12 USD 37.03 USD
April 2010 29.77 USD 37.85 USD
March 2010 30.07 USD 38.23 USD
February 2010 33.03 USD 37.80 USD
January 2010 29.05 USD 36.94 USD
December 2009 30.70 USD 39.04 USD
November 2009 28.86 USD 36.69 USD
October 2009 23.77 USD 30.22 USD
September 2009 24.66 USD 31.36 USD
August 2009 21.12 USD 26.86 USD
July 2009 22.60 USD 28.74 USD
June 2009 18.89 USD 24.02 USD
May 2009 19.08 USD 24.26 USD
April 2009 19.28 USD 24.52 USD
March 2009 16.05 USD 20.41 USD
February 2009 15.33 USD 17.54 USD
January 2009 15.35 USD 19.52 USD
December 2008 13.83 USD 17.58 USD
November 2008 11.07 USD 14.07 USD
October 2008 16.65 USD 21.17 USD
September 2008 22.78 USD 28.97 USD
August 2008 29.41 USD 37.40 USD
July 2008 30.04 USD 38.20 USD
June 2008 30.46 USD 38.73 USD
May 2008 33.42 USD 42.49 USD
April 2008 30.55 USD 38.85 USD
March 2008 27.13 USD 34.49 USD
February 2008 28.38 USD 36.09 USD
January 2008 28.41 USD 36.12 USD
December 2007 32.72 USD 41.60 USD
November 2007 32.99 USD 41.95 USD
October 2007 32.30 USD 41.07 USD
September 2007 31.95 USD 40.63 USD
August 2007 28.91 USD 36.76 USD
July 2007 28.51 USD 36.25 USD
June 2007 28.53 USD 36.27 USD
May 2007 28.96 USD 36.82 USD
April 2007 27.01 USD 34.34 USD
March 2007 25.27 USD 32.13 USD
February 2007 25.73 USD 32.71 USD
January 2007 27.65 USD 35.16 USD
December 2006 25.40 USD 32.30 USD
November 2006 27.10 USD 34.46 USD
October 2006 26.46 USD 33.65 USD
September 2006 27.72 USD 35.24 USD
August 2006 27.02 USD 34.36 USD
July 2006 27.71 USD 35.23 USD
June 2006 27.16 USD 34.54 USD
May 2006 24.99 USD 31.77 USD
April 2006 26.46 USD 33.65 USD
March 2006 22.30 USD 28.35 USD
February 2006 24.66 USD 31.35 USD
January 2006 24.88 USD 31.63 USD
December 2005 21.16 USD 26.91 USD
November 2005 21.55 USD 27.40 USD
October 2005 19.28 USD 24.52 USD
September 2005 19.37 USD 24.63 USD
August 2005 19.47 USD 24.76 USD
July 2005 17.11 USD 21.76 USD
June 2005 15.98 USD 20.32 USD
May 2005 13.98 USD 17.78 USD
April 2005 12.69 USD 16.13 USD
March 2005 12.63 USD 16.06 USD
February 2005 12.85 USD 16.34 USD
January 2005 12.90 USD 16.40 USD
December 2004 13.09 USD 16.64 USD
November 2004 13.28 USD 16.88 USD
October 2004 12.04 USD 15.31 USD
September 2004 11.70 USD 14.88 USD
August 2004 11.25 USD 14.31 USD
July 2004 11.10 USD 14.12 USD
June 2004 11.60 USD 14.75 USD
May 2004 11.58 USD 14.73 USD
April 2004 10.97 USD 13.95 USD
March 2004 9.93 USD 12.63 USD
February 2004 10.53 USD 12.05 USD
January 2004 9.75 USD 12.40 USD
December 2003 8.67 USD 11.03 USD
November 2003 9.76 USD 12.41 USD
October 2003 9.96 USD 12.66 USD
September 2003 7.40 USD 9.41 USD
August 2003 8.45 USD 10.75 USD
July 2003 7.79 USD 9.90 USD
June 2003 6.11 USD 7.77 USD
May 2003 6.55 USD 8.33 USD
April 2003 5.01 USD 6.37 USD
March 2003 4.33 USD 5.50 USD
February 2003 3.05 USD 3.88 USD
January 2003 3.11 USD 3.95 USD
December 2002 2.95 USD 3.75 USD
November 2002 3.11 USD 3.96 USD
October 2002 2.75 USD 3.50 USD
September 2002 1.71 USD 2.17 USD
August 2002 1.81 USD 2.30 USD
July 2002 1.81 USD 2.30 USD
June 2002 3.09 USD 3.93 USD
May 2002 3.54 USD 4.50 USD
April 2002 5.74 USD 7.30 USD
March 2002 5.20 USD 6.61 USD
February 2002 4.88 USD 6.21 USD
January 2002 5.72 USD 7.27 USD
December 2001 8.40 USD 10.68 USD
November 2001 8.56 USD 10.89 USD
October 2001 9.20 USD 11.70 USD
September 2001 7.08 USD 9.00 USD
August 2001 8.01 USD 10.19 USD
July 2001 7.67 USD 9.75 USD
June 2001 12.90 USD 16.40 USD
May 2001 13.06 USD 16.60 USD
April 2001 19.26 USD 24.49 USD
March 2001 11.65 USD 14.81 USD
February 2001 19.76 USD 25.13 USD
January 2001 21.97 USD 27.94 USD
December 2000 21.28 USD 27.06 USD
November 2000 18.73 USD 23.81 USD
October 2000 23.84 USD 30.31 USD
September 2000 24.43 USD 31.06 USD
August 2000 27.28 USD 34.69 USD
July 2000 26.74 USD 34.00 USD
June 2000 28.71 USD 36.50 USD
May 2000 20.60 USD 26.19 USD
April 2000 30.18 USD 38.38 USD
March 2000 29.79 USD 37.88 USD
February 2000 25.36 USD 32.25 USD
January 2000 24.87 USD 31.63 USD
December 1999 25.27 USD 32.13 USD
November 1999 16.56 USD 21.06 USD
October 1999 15.14 USD 19.25 USD
September 1999 14.72 USD 18.72 USD
August 1999 11.90 USD 15.13 USD
July 1999 16.56 USD 21.06 USD
June 1999 16.37 USD 20.81 USD
May 1999 15.83 USD 20.13 USD
April 1999 15.04 USD 19.13 USD
March 1999 14.16 USD 18.00 USD
February 1999 14.86 USD 17.00 USD
January 1999 17.01 USD 21.63 USD
December 1998 18.48 USD 23.50 USD
November 1998 10.57 USD 13.44 USD
October 1998 10.13 USD 12.88 USD
September 1998 7.57 USD 9.63 USD
August 1998 6.39 USD 8.13 USD

CCI

List: Challengers

Price: 167.07USD

52 week range price:
114.18
180.00

Dividend Yield: 2.87%

5-year range yield:
2.87%
4.41%

Payout Ratio: 280.50%

Payout Ratio Range:
210.00%
396.20%

Dividend Per Share: 4.50 USD

Earnings Per Share: 1.60 USD

Future Ex-Dividend Date: -

P/E Ratio: 104.72

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Specialty

Volume: 1.7 million

Ebitda: 633.6 million

Market Capitalization: 72.5 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 7

DGR3: 8.27%

DGR5: 22.29%

Links: