Crown Castle Inc. (CCI) stock
CCINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3034% above fair value
$88.69−0.14 (-0.16%)
Close on Oct 30, 2026Market cap $37.73BP/E 45.0Yield 5.36%
Price history
Crown Castle share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.69
-0.16% on the day
52-week range
$65.32 – $95.07
-6.7% from the high
Change over 52 weeks
-2.9%
From $91.32 on Oct 30, 2025
Average volume
4.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $66.87 | $91.45 | $65.32 | $88.69 | +33.07% | 129,445,822 |
| Sep 2026 | $76.34 | $77.75 | $66.13 | $66.65 | -12.46% | 74,372,624 |
| Aug 2026 | $76.72 | $78.70 | $69.72 | $76.14 | -0.21% | 62,829,356 |
| Jul 2026 | $75.62 | $80.82 | $73.52 | $76.30 | +0.75% | 94,942,842 |
| Jun 2026 | $90.53 | $95.07 | $75.39 | $75.73 | -17.23% | 102,355,501 |
| May 2026 | $89.21 | $93.79 | $85.47 | $91.50 | +3.06% | 70,831,641 |
| Apr 2026 | $80.77 | $89.68 | $80.02 | $88.78 | +9.19% | 64,070,423 |
| Mar 2026 | $88.93 | $91.31 | $75.96 | $81.31 | -9.19% | 66,393,998 |
| Feb 2026 | $86.64 | $91.95 | $77.01 | $89.54 | +3.14% | 83,327,119 |
| Jan 2026 | $88.85 | $91.25 | $83.21 | $86.81 | -2.32% | 58,980,749 |
| Dec 2025 | $89.85 | $92.32 | $84.21 | $88.87 | -2.64% | 59,894,076 |
| Nov 2025 | $89.37 | $94.44 | $87.71 | $91.28 | +1.17% | 54,372,685 |
| Oct 2025 | $96.95 | $100.50 | $89.97 | $90.22 | -6.50% | 68,527,503 |
| Sep 2025 | $98.17 | $99.82 | $91.30 | $96.49 | -2.67% | 82,919,719 |
| Aug 2025 | $107.08 | $112.75 | $97.52 | $99.14 | -5.66% | 63,302,398 |
| Jul 2025 | $102.70 | $115.76 | $100.76 | $105.09 | +2.30% | 68,073,667 |
| Jun 2025 | $99.85 | $103.71 | $97.89 | $102.73 | +2.37% | 69,061,743 |
| May 2025 | $105.99 | $107.65 | $97.07 | $100.35 | -5.12% | 62,567,318 |
| Apr 2025 | $105.00 | $109.08 | $91.18 | $105.76 | +1.47% | 69,557,663 |
| Mar 2025 | $93.86 | $107.37 | $92.90 | $104.23 | +10.77% | 92,717,278 |
| Feb 2025 | $88.99 | $96.03 | $87.75 | $94.10 | +5.40% | 47,378,240 |
| Jan 2025 | $90.77 | $93.30 | $84.20 | $89.28 | -1.63% | 62,705,356 |
| Dec 2024 | $106.15 | $106.24 | $88.92 | $90.76 | -14.58% | 81,980,042 |
| Nov 2024 | $108.04 | $109.07 | $101.52 | $106.25 | -1.15% | 48,852,055 |
| Oct 2024 | $119.20 | $119.56 | $106.15 | $107.49 | -9.39% | 56,612,671 |
| Sep 2024 | $111.73 | $120.92 | $111.04 | $118.63 | +5.90% | 49,763,378 |
| Aug 2024 | $110.82 | $115.75 | $108.43 | $112.02 | +1.76% | 44,070,823 |
| Jul 2024 | $96.95 | $110.87 | $95.02 | $110.08 | +12.67% | 47,895,607 |
| Jun 2024 | $102.99 | $104.23 | $94.47 | $97.70 | -4.68% | 56,053,360 |
| May 2024 | $93.93 | $104.59 | $93.25 | $102.50 | +9.30% | 61,346,444 |
| Apr 2024 | $105.57 | $105.69 | $92.48 | $93.78 | -11.39% | 68,983,467 |
| Mar 2024 | $109.56 | $114.75 | $101.93 | $105.83 | -3.74% | 49,597,196 |
| Feb 2024 | $107.97 | $111.11 | $103.40 | $109.94 | +1.56% | 58,910,392 |
| Jan 2024 | $114.53 | $117.03 | $105.33 | $108.25 | -6.02% | 60,476,802 |
| Dec 2023 | $117.33 | $119.50 | $111.68 | $115.19 | -1.78% | 82,151,197 |
| Nov 2023 | $92.99 | $117.58 | $91.55 | $117.28 | +26.13% | 74,515,156 |
| Oct 2023 | $91.69 | $95.34 | $84.72 | $92.98 | +1.03% | 84,559,320 |
| Sep 2023 | $101.00 | $101.14 | $88.77 | $92.03 | -8.43% | 68,192,961 |
| Aug 2023 | $108.50 | $109.22 | $97.94 | $100.50 | -7.19% | 63,735,643 |
| Jul 2023 | $113.89 | $118.31 | $103.22 | $108.29 | -4.96% | 64,853,185 |
| Jun 2023 | $112.93 | $117.21 | $107.62 | $113.94 | +0.64% | 68,941,375 |
| May 2023 | $122.69 | $123.31 | $110.22 | $113.21 | -8.03% | 54,913,577 |
| Apr 2023 | $132.58 | $136.29 | $119.82 | $123.09 | -8.03% | 37,500,210 |
| Mar 2023 | $130.07 | $134.08 | $122.75 | $133.84 | +2.36% | 50,926,566 |
| Feb 2023 | $147.14 | $153.98 | $130.21 | $130.75 | -11.72% | 33,106,439 |
| Jan 2023 | $136.91 | $152.01 | $135.63 | $148.11 | +9.19% | 41,607,544 |
| Dec 2022 | $143.47 | $148.56 | $131.31 | $135.64 | -4.09% | 45,865,886 |
| Nov 2022 | $134.57 | $142.28 | $126.75 | $141.43 | +6.13% | 49,573,335 |
| Oct 2022 | $146.32 | $152.70 | $121.71 | $133.26 | -7.81% | 62,611,601 |
| Sep 2022 | $170.14 | $177.78 | $143.18 | $144.55 | -15.38% | 37,071,104 |
| Aug 2022 | $180.10 | $184.92 | $169.43 | $170.83 | -5.44% | 26,732,934 |
| Jul 2022 | $167.73 | $182.21 | $167.15 | $180.66 | +7.29% | 27,589,579 |
| Jun 2022 | $190.06 | $190.06 | $153.70 | $168.38 | -11.22% | 42,880,138 |
| May 2022 | $186.46 | $193.95 | $169.05 | $189.65 | +2.40% | 34,215,744 |
| Apr 2022 | $185.05 | $199.97 | $182.93 | $185.21 | +0.33% | 30,540,512 |
| Mar 2022 | $167.60 | $187.67 | $166.47 | $184.60 | +10.81% | 42,549,666 |
| Feb 2022 | $181.96 | $184.63 | $157.16 | $166.59 | -8.72% | 41,898,920 |
| Jan 2022 | $209.00 | $209.00 | $170.08 | $182.51 | -12.57% | 40,518,302 |
| Dec 2021 | $182.00 | $209.87 | $180.47 | $208.74 | +14.91% | 32,589,896 |
| Nov 2021 | $181.03 | $187.84 | $177.16 | $181.65 | +0.75% | 30,104,326 |
| Oct 2021 | $173.83 | $182.95 | $166.31 | $180.30 | +4.03% | 40,801,377 |
| Sep 2021 | $194.87 | $198.64 | $173.14 | $173.32 | -10.98% | 34,622,035 |
| Aug 2021 | $193.81 | $200.39 | $189.35 | $194.69 | +0.83% | 26,993,309 |
| Jul 2021 | $194.86 | $204.62 | $189.40 | $193.09 | -1.03% | 31,898,216 |
| Jun 2021 | $190.72 | $200.47 | $189.52 | $195.10 | +2.96% | 33,358,519 |
| May 2021 | $189.08 | $191.56 | $178.14 | $189.50 | +0.23% | 33,563,501 |
| Apr 2021 | $173.01 | $189.59 | $171.68 | $189.06 | +9.84% | 33,141,568 |
| Mar 2021 | $156.34 | $175.34 | $146.15 | $172.13 | +10.52% | 56,311,874 |
| Feb 2021 | $160.00 | $167.11 | $155.63 | $155.75 | -2.20% | 46,269,842 |
| Jan 2021 | $158.35 | $164.30 | $149.14 | $159.26 | +0.04% | 41,931,416 |
| Dec 2020 | $168.00 | $170.90 | $151.21 | $159.19 | -5.00% | 55,504,854 |
| Nov 2020 | $157.45 | $172.13 | $156.93 | $167.57 | +7.28% | 37,226,392 |
| Oct 2020 | $166.75 | $169.31 | $154.08 | $156.20 | -6.19% | 37,096,571 |
| Sep 2020 | $162.51 | $167.79 | $155.01 | $166.50 | +1.99% | 41,520,688 |
| Aug 2020 | $165.93 | $169.36 | $158.89 | $163.25 | -2.07% | 33,482,233 |
| Jul 2020 | $167.93 | $180.00 | $164.60 | $166.70 | -0.39% | 47,455,631 |
| Jun 2020 | $171.74 | $176.85 | $159.15 | $167.35 | -2.79% | 53,144,827 |
| May 2020 | $156.98 | $172.54 | $147.56 | $172.16 | +7.98% | 40,257,235 |
| Apr 2020 | $137.67 | $167.83 | $133.80 | $159.43 | +10.41% | 50,569,292 |
| Mar 2020 | $143.93 | $164.22 | $114.18 | $144.40 | +0.77% | 80,887,327 |
| Feb 2020 | $150.68 | $168.75 | $140.71 | $143.29 | -4.37% | 41,667,616 |
| Jan 2020 | $142.33 | $151.97 | $138.16 | $149.84 | +5.41% | 34,077,754 |
| Dec 2019 | $133.45 | $142.83 | $130.86 | $142.15 | +6.35% | 38,245,584 |
| Nov 2019 | $139.56 | $139.74 | $129.86 | $133.66 | -3.70% | 46,468,186 |
| Oct 2019 | $138.89 | $144.99 | $133.48 | $138.79 | -0.16% | 45,109,736 |
| Sep 2019 | $145.09 | $149.47 | $135.67 | $139.01 | -4.24% | 35,934,922 |
| Aug 2019 | $134.63 | $148.70 | $132.11 | $145.17 | +8.94% | 34,254,161 |
| Jul 2019 | $130.84 | $136.63 | $123.87 | $133.26 | +2.23% | 44,389,277 |
| Jun 2019 | $130.11 | $137.85 | $129.34 | $130.35 | +0.26% | 38,788,973 |
| May 2019 | $125.63 | $131.90 | $122.37 | $130.01 | +3.36% | 35,615,368 |
| Apr 2019 | $128.37 | $130.60 | $119.81 | $125.78 | -1.73% | 38,519,880 |
| Mar 2019 | $118.85 | $128.20 | $117.40 | $128.00 | +7.79% | 40,724,989 |
| Feb 2019 | $117.22 | $120.56 | $114.86 | $118.75 | +1.44% | 33,445,502 |
| Jan 2019 | $107.62 | $117.20 | $104.22 | $117.06 | +7.76% | 45,725,145 |
| Dec 2018 | $114.68 | $117.60 | $103.21 | $108.63 | -5.46% | 46,462,129 |
| Nov 2018 | $109.24 | $114.95 | $107.88 | $114.90 | +5.66% | 45,378,647 |
| Oct 2018 | $111.33 | $112.07 | $103.29 | $108.74 | -2.33% | 62,237,634 |
| Sep 2018 | $113.70 | $114.45 | $108.31 | $111.33 | -2.37% | 33,831,654 |
| Aug 2018 | $110.16 | $114.81 | $109.42 | $114.03 | +2.89% | 43,623,736 |
| Jul 2018 | $107.85 | $112.25 | $106.91 | $110.83 | +2.79% | 47,742,429 |
| Jun 2018 | $104.30 | $108.34 | $99.99 | $107.82 | +3.52% | 50,909,067 |
| May 2018 | $101.25 | $105.98 | $99.77 | $104.15 | +3.25% | 46,967,141 |
| Apr 2018 | $109.59 | $110.44 | $98.85 | $100.87 | -7.97% | 66,541,739 |
| Mar 2018 | $108.10 | $112.34 | $103.65 | $109.61 | -0.41% | 69,077,975 |
| Feb 2018 | $112.91 | $114.47 | $100.76 | $110.06 | -2.40% | 54,047,054 |
| Jan 2018 | $110.53 | $113.39 | $102.60 | $112.77 | +1.59% | 57,909,246 |
| Dec 2017 | $113.45 | $113.49 | $107.33 | $111.01 | -1.76% | 35,305,632 |
| Nov 2017 | $107.68 | $114.97 | $104.78 | $113.00 | +5.53% | 42,220,697 |
| Oct 2017 | $100.31 | $110.66 | $99.33 | $107.08 | +7.10% | 51,903,685 |
| Sep 2017 | $108.47 | $108.61 | $99.16 | $99.98 | -7.80% | 44,658,259 |
| Aug 2017 | $100.92 | $108.88 | $99.39 | $108.44 | +7.81% | 53,846,512 |
| Jul 2017 | $100.53 | $101.61 | $93.14 | $100.58 | +0.40% | 86,832,973 |
| Jun 2017 | $102.01 | $104.68 | $98.84 | $100.18 | -1.45% | 48,268,822 |
| May 2017 | $94.88 | $104.34 | $93.22 | $101.65 | +7.45% | 44,945,144 |
| Apr 2017 | $94.44 | $97.30 | $93.38 | $94.60 | +0.16% | 44,361,380 |
| Mar 2017 | $93.43 | $95.45 | $88.71 | $94.45 | +0.98% | 54,151,797 |
| Feb 2017 | $88.28 | $93.70 | $86.50 | $93.53 | +6.49% | 36,218,372 |
| Jan 2017 | $87.25 | $90.14 | $83.96 | $87.83 | +1.22% | 37,985,018 |
| Dec 2016 | $83.19 | $88.25 | $80.82 | $86.77 | +3.97% | 45,220,602 |
| Nov 2016 | $91.33 | $91.59 | $79.38 | $83.46 | -8.28% | 84,379,939 |
| Oct 2016 | $93.78 | $95.84 | $87.96 | $90.99 | -3.42% | 52,265,413 |
| Sep 2016 | $94.70 | $99.00 | $89.82 | $94.21 | -0.59% | 65,128,500 |
| Aug 2016 | $96.91 | $97.75 | $92.70 | $94.77 | -2.33% | 36,179,000 |
| Jul 2016 | $101.55 | $102.82 | $95.85 | $97.03 | -4.34% | 44,355,900 |
| Jun 2016 | $90.45 | $101.44 | $90.33 | $101.43 | +11.69% | 57,264,900 |
| May 2016 | $87.07 | $91.97 | $85.59 | $90.81 | +4.52% | 42,619,800 |
| Apr 2016 | $86.13 | $88.82 | $85.77 | $86.88 | +0.44% | 39,574,400 |
| Mar 2016 | $87.00 | $88.46 | $84.06 | $86.50 | 0.00% | 55,565,100 |
| Feb 2016 | $85.62 | $88.26 | $79.99 | $86.50 | +0.35% | 46,348,500 |
| Jan 2016 | $85.64 | $87.18 | $75.71 | $86.20 | -0.29% | 54,664,300 |
| Dec 2015 | $86.18 | $88.15 | $84.16 | $86.45 | +0.63% | 49,358,700 |
| Nov 2015 | $85.57 | $88.18 | $83.24 | $85.91 | +0.53% | 31,543,200 |
| Oct 2015 | $78.90 | $87.25 | $78.28 | $85.46 | +8.36% | 47,058,400 |
| Sep 2015 | $82.00 | $83.36 | $75.78 | $78.87 | -5.42% | 49,980,000 |
| Aug 2015 | $82.08 | $86.56 | $78.31 | $83.39 | +1.81% | 47,119,700 |
| Jul 2015 | $80.22 | $84.32 | $80.22 | $81.91 | +2.00% | 40,472,300 |
| Jun 2015 | $81.60 | $85.79 | $80.11 | $80.30 | -1.53% | 45,993,900 |
| May 2015 | $83.59 | $84.78 | $81.29 | $81.55 | -2.37% | 41,185,500 |
| Apr 2015 | $82.88 | $87.46 | $82.85 | $83.53 | +1.20% | 44,744,000 |
| Mar 2015 | $86.60 | $87.51 | $82.54 | $82.54 | -4.37% | 45,180,800 |
| Feb 2015 | $86.59 | $89.44 | $85.02 | $86.31 | -0.23% | 67,138,700 |
| Jan 2015 | $78.86 | $88.79 | $78.57 | $86.51 | +9.92% | 74,933,400 |
| Dec 2014 | $82.81 | $83.19 | $74.45 | $78.70 | -5.28% | 64,226,800 |
| Nov 2014 | $78.71 | $83.58 | $77.69 | $83.09 | +6.36% | 64,719,400 |
| Oct 2014 | $80.77 | $84.97 | $76.16 | $78.12 | -2.99% | 98,045,200 |
| Sep 2014 | $79.77 | $81.00 | $78.02 | $80.53 | +1.28% | 41,670,900 |
| Aug 2014 | $74.24 | $80.52 | $72.53 | $79.51 | +7.19% | 42,330,100 |
| Jul 2014 | $74.53 | $76.81 | $73.01 | $74.18 | -0.11% | 47,692,900 |
| Jun 2014 | $76.84 | $77.11 | $72.43 | $74.26 | -3.22% | 34,934,000 |
| May 2014 | $72.86 | $77.95 | $72.63 | $76.73 | +5.50% | 39,547,300 |
| Apr 2014 | $74.13 | $75.48 | $71.29 | $72.73 | -1.42% | 49,595,100 |
| Mar 2014 | $75.08 | $75.93 | $72.81 | $73.78 | -2.79% | 44,822,300 |
| Feb 2014 | $70.96 | $76.54 | $68.44 | $75.90 | +6.96% | 53,240,600 |
| Jan 2014 | $73.14 | $75.00 | $70.17 | $70.96 | -3.36% | 69,357,500 |
| Dec 2013 | $74.10 | $76.08 | $70.43 | $73.43 | -1.08% | 46,911,500 |
| Nov 2013 | $75.94 | $76.90 | $72.59 | $74.23 | -2.35% | 41,272,900 |
| Oct 2013 | $73.21 | $77.22 | $69.87 | $76.02 | +4.09% | 98,859,300 |
| Sep 2013 | $69.32 | $73.51 | $68.69 | $73.03 | +5.20% | 47,640,900 |
| Aug 2013 | $70.54 | $70.84 | $66.73 | $69.42 | -1.18% | 41,305,000 |
| Jul 2013 | $72.50 | $78.00 | $69.36 | $70.25 | -2.96% | 51,247,500 |
| Jun 2013 | $71.25 | $73.29 | $66.95 | $72.39 | +1.60% | 63,081,200 |
| May 2013 | $77.07 | $81.16 | $69.87 | $71.25 | -7.47% | 43,285,300 |
| Apr 2013 | $69.69 | $79.00 | $69.36 | $77.00 | +10.57% | 39,198,500 |
| Mar 2013 | $69.71 | $72.63 | $69.04 | $69.64 | -0.23% | 31,035,100 |
| Feb 2013 | $70.74 | $71.72 | $66.13 | $69.80 | -1.02% | 53,445,000 |
| Jan 2013 | $73.28 | $75.50 | $69.99 | $70.52 | -2.27% | 43,914,300 |
| Dec 2012 | $67.85 | $72.30 | $65.97 | $72.16 | +6.87% | 26,028,100 |
| Nov 2012 | $66.97 | $68.69 | $63.74 | $67.52 | +1.15% | 29,987,000 |
| Oct 2012 | $64.20 | $67.64 | $63.42 | $66.75 | +4.13% | 32,833,300 |
| Sep 2012 | $63.48 | $66.11 | $62.84 | $64.10 | +1.01% | 39,928,400 |
| Aug 2012 | $61.98 | $63.74 | $60.98 | $63.46 | +2.55% | 29,759,100 |
| Jul 2012 | $58.89 | $63.19 | $57.60 | $61.88 | +5.49% | 35,398,900 |
| Jun 2012 | $53.92 | $59.26 | $52.84 | $58.66 | +7.44% | 39,626,900 |
| May 2012 | $56.69 | $57.12 | $52.58 | $54.60 | -3.55% | 40,251,100 |
| Apr 2012 | $53.38 | $57.78 | $51.86 | $56.61 | +6.13% | 39,885,600 |
| Mar 2012 | $52.00 | $55.99 | $51.74 | $53.34 | +2.95% | 111,387,800 |
| Feb 2012 | $48.88 | $52.81 | $48.57 | $51.81 | +6.87% | 36,147,500 |
| Jan 2012 | $45.29 | $49.46 | $44.62 | $48.48 | +8.21% | 38,887,500 |
| Dec 2011 | $42.10 | $44.92 | $42.10 | $44.80 | +5.86% | 31,118,200 |
| Nov 2011 | $40.84 | $42.32 | $39.28 | $42.32 | +2.32% | 34,346,700 |
| Oct 2011 | $40.51 | $43.58 | $38.70 | $41.36 | +1.70% | 44,768,500 |
| Sep 2011 | $43.54 | $44.45 | $40.47 | $40.67 | -6.36% | 34,874,300 |
| Aug 2011 | $43.80 | $43.94 | $37.53 | $43.43 | +0.07% | 57,217,900 |
| Jul 2011 | $41.07 | $44.80 | $40.98 | $43.40 | +6.40% | 29,969,900 |
| Jun 2011 | $41.31 | $41.95 | $39.74 | $40.79 | -1.50% | 42,249,300 |
| May 2011 | $43.10 | $43.25 | $40.72 | $41.41 | -3.38% | 45,525,300 |
| Apr 2011 | $42.70 | $44.49 | $42.01 | $42.86 | +0.73% | 43,064,200 |
| Mar 2011 | $42.40 | $42.60 | $36.38 | $42.55 | +0.95% | 80,282,000 |
| Feb 2011 | $42.52 | $46.27 | $41.50 | $42.15 | -0.05% | 40,353,500 |
| Jan 2011 | $43.90 | $44.08 | $40.61 | $42.17 | -3.79% | 50,067,000 |
| Dec 2010 | $42.02 | $43.84 | $41.26 | $43.83 | +5.51% | 29,954,200 |
| Nov 2010 | $43.25 | $43.65 | $41.26 | $41.54 | -3.66% | 34,621,500 |
| Oct 2010 | $42.98 | $44.45 | $41.10 | $43.12 | -2.33% | 43,225,800 |
| Sep 2010 | $41.52 | $44.46 | $40.69 | $44.15 | +7.37% | 32,217,200 |
| Aug 2010 | $39.97 | $41.54 | $38.21 | $41.12 | +4.07% | 45,931,800 |
| Jul 2010 | $37.20 | $39.73 | $36.01 | $39.51 | +6.04% | 42,835,800 |
| Jun 2010 | $36.75 | $40.00 | $35.13 | $37.26 | +0.62% | 52,261,400 |
| May 2010 | $37.90 | $38.43 | $34.25 | $37.03 | -2.17% | 40,683,100 |
| Apr 2010 | $38.41 | $39.00 | $36.69 | $37.85 | -0.99% | 47,186,300 |
| Mar 2010 | $37.81 | $39.96 | $36.46 | $38.23 | +1.14% | 43,674,400 |
| Feb 2010 | $37.13 | $39.03 | $34.12 | $37.80 | +2.33% | 32,827,000 |
| Jan 2010 | $39.41 | $40.49 | $36.01 | $36.94 | -5.38% | 37,545,700 |
| Dec 2009 | $36.83 | $39.99 | $34.66 | $39.04 | +6.41% | 35,132,700 |
| Nov 2009 | $30.48 | $38.89 | $29.47 | $36.69 | +21.41% | 35,848,100 |
| Oct 2009 | $31.17 | $35.00 | $29.64 | $30.22 | -3.64% | 33,117,200 |
| Sep 2009 | $26.62 | $32.32 | $25.79 | $31.36 | +16.75% | 35,205,600 |
| Aug 2009 | $29.17 | $29.99 | $26.51 | $26.86 | -6.54% | 30,430,000 |
| Jul 2009 | $23.94 | $29.57 | $22.73 | $28.74 | +19.65% | 39,790,600 |
| Jun 2009 | $24.52 | $24.99 | $21.49 | $24.02 | -0.99% | 38,867,900 |
| May 2009 | $24.74 | $24.92 | $21.69 | $24.26 | -1.06% | 40,431,500 |
| Apr 2009 | $20.21 | $27.23 | $19.96 | $24.52 | +20.14% | 64,684,100 |
| Mar 2009 | $16.98 | $21.99 | $15.40 | $20.41 | +16.36% | 54,780,100 |
| Feb 2009 | $19.45 | $21.15 | $15.45 | $17.54 | -10.14% | 49,696,000 |
| Jan 2009 | $17.47 | $20.80 | $16.94 | $19.52 | +11.04% | 53,969,500 |
| Dec 2008 | $13.98 | $19.42 | $12.73 | $17.58 | +24.95% | 69,244,300 |
| Nov 2008 | $21.41 | $23.21 | $8.75 | $14.07 | -33.54% | 98,778,100 |
| Oct 2008 | $28.45 | $28.75 | $15.96 | $21.17 | -26.92% | 100,486,100 |
| Sep 2008 | $38.00 | $38.11 | $26.37 | $28.97 | -22.54% | 66,093,400 |
| Aug 2008 | $38.45 | $38.48 | $35.88 | $37.40 | -2.09% | 31,121,600 |
| Jul 2008 | $38.30 | $38.91 | $34.39 | $38.20 | -1.37% | 44,481,500 |
| Jun 2008 | $42.34 | $42.82 | $38.37 | $38.73 | -8.85% | 33,393,500 |
| May 2008 | $38.58 | $43.24 | $38.00 | $42.49 | +9.37% | 32,269,900 |
| Apr 2008 | $34.77 | $39.86 | $34.69 | $38.85 | +12.64% | 36,395,700 |
| Mar 2008 | $36.14 | $36.45 | $32.56 | $34.49 | -4.43% | 43,852,600 |
| Feb 2008 | $36.13 | $38.29 | $32.73 | $36.09 | -0.08% | 42,409,800 |
| Jan 2008 | $41.20 | $41.67 | $30.35 | $36.12 | -13.17% | 59,694,500 |
| Dec 2007 | $42.05 | $43.16 | $37.92 | $41.60 | -0.83% | 38,514,700 |
| Nov 2007 | $40.90 | $42.05 | $36.11 | $41.95 | +2.14% | 49,938,200 |
| Oct 2007 | $40.84 | $41.99 | $37.70 | $41.07 | +1.08% | 38,630,300 |
| Sep 2007 | $36.97 | $41.69 | $35.05 | $40.63 | +10.53% | 23,344,300 |
| Aug 2007 | $36.15 | $40.63 | $33.40 | $36.76 | +1.41% | 51,294,900 |
| Jul 2007 | $36.30 | $38.81 | $35.39 | $36.25 | -0.06% | 41,714,800 |
| Jun 2007 | $36.99 | $37.69 | $33.74 | $36.27 | -1.49% | 53,218,200 |
| May 2007 | $34.38 | $37.00 | $33.52 | $36.82 | +7.22% | 33,146,800 |
| Apr 2007 | $32.11 | $35.35 | $32.00 | $34.34 | +6.88% | 28,804,600 |
| Mar 2007 | $32.20 | $34.58 | $30.42 | $32.13 | -1.77% | 38,543,400 |
| Feb 2007 | $35.19 | $35.80 | $32.29 | $32.71 | -6.97% | 29,247,800 |
| Jan 2007 | $32.49 | $37.32 | $31.14 | $35.16 | +8.85% | 40,691,700 |
| Dec 2006 | $34.55 | $34.92 | $31.84 | $32.30 | -6.27% | 17,978,600 |
| Nov 2006 | $33.73 | $35.29 | $32.31 | $34.46 | +2.41% | 22,254,800 |
| Oct 2006 | $35.10 | $35.11 | $32.68 | $33.65 | -4.51% | 35,641,400 |
| Sep 2006 | $34.84 | $35.63 | $33.58 | $35.24 | +2.56% | 14,717,700 |
| Aug 2006 | $35.23 | $35.83 | $32.23 | $34.36 | -2.47% | 23,493,100 |
| Jul 2006 | $34.79 | $35.49 | $32.52 | $35.23 | +2.00% | 31,349,500 |
| Jun 2006 | $31.56 | $34.61 | $29.29 | $34.54 | +8.72% | 38,631,300 |
| May 2006 | $33.65 | $34.93 | $31.06 | $31.77 | -5.59% | 31,646,700 |
| Apr 2006 | $28.25 | $33.81 | $27.45 | $33.65 | +18.69% | 26,239,100 |
| Mar 2006 | $31.35 | $31.39 | $27.83 | $28.35 | -9.57% | 29,908,100 |
| Feb 2006 | $31.63 | $32.77 | $29.16 | $31.35 | -0.89% | 21,122,200 |
| Jan 2006 | $26.91 | $31.70 | $26.41 | $31.63 | +17.54% | 24,945,600 |
| Dec 2005 | $27.42 | $27.92 | $26.60 | $26.91 | -1.79% | 23,390,400 |
| Nov 2005 | $24.59 | $29.20 | $24.59 | $27.40 | +11.75% | 41,797,000 |
| Oct 2005 | $24.65 | $24.97 | $23.47 | $24.52 | -0.45% | 28,126,100 |
| Sep 2005 | $24.81 | $25.43 | $23.06 | $24.63 | -0.53% | 25,424,000 |
| Aug 2005 | $21.76 | $24.88 | $21.31 | $24.76 | +13.79% | 25,302,400 |
| Jul 2005 | $20.32 | $22.50 | $19.81 | $21.76 | +7.09% | 25,292,400 |
| Jun 2005 | $17.77 | $20.75 | $17.70 | $20.32 | +14.29% | 35,775,300 |
| May 2005 | $16.13 | $17.97 | $16.00 | $17.78 | +10.23% | 22,046,200 |
| Apr 2005 | $16.06 | $16.90 | $15.71 | $16.13 | +0.44% | 22,055,500 |
| Mar 2005 | $16.34 | $16.65 | $15.40 | $16.06 | -1.71% | 25,843,900 |
| Feb 2005 | $16.40 | $16.88 | $15.50 | $16.34 | -0.37% | 23,971,500 |
| Jan 2005 | $16.63 | $17.52 | $15.94 | $16.40 | -1.44% | 23,672,600 |
| Dec 2004 | $16.88 | $17.55 | $15.93 | $16.64 | -1.42% | 26,493,900 |
| Nov 2004 | $15.25 | $17.00 | $15.00 | $16.88 | +10.25% | 30,887,000 |
| Oct 2004 | $14.95 | $15.85 | $14.60 | $15.31 | +2.89% | 24,996,600 |
| Sep 2004 | $14.21 | $15.04 | $14.05 | $14.88 | +3.98% | 18,736,500 |
| Aug 2004 | $14.10 | $14.45 | $12.65 | $14.31 | +1.35% | 26,093,900 |
| Jul 2004 | $14.76 | $15.24 | $12.55 | $14.12 | -4.27% | 35,901,000 |
| Jun 2004 | $14.60 | $17.10 | $13.66 | $14.75 | +0.14% | 46,098,200 |
| May 2004 | $14.25 | $15.05 | $12.99 | $14.73 | +5.59% | 22,468,800 |
| Apr 2004 | $12.62 | $15.80 | $12.51 | $13.95 | +10.45% | 32,587,900 |
| Mar 2004 | $12.20 | $13.86 | $11.75 | $12.63 | +4.81% | 37,895,300 |
| Feb 2004 | $12.30 | $12.98 | $11.35 | $12.05 | -2.82% | 30,593,800 |
| Jan 2004 | $11.02 | $13.23 | $10.90 | $12.40 | +12.42% | 46,770,500 |
| Dec 2003 | $12.48 | $12.80 | $10.80 | $11.03 | -11.12% | 22,578,900 |
| Nov 2003 | $12.60 | $13.03 | $11.40 | $12.41 | -1.97% | 18,266,100 |
| Oct 2003 | $9.44 | $13.10 | $9.35 | $12.66 | +34.54% | 37,424,200 |
| Sep 2003 | $10.75 | $11.05 | $9.00 | $9.41 | -12.47% | 33,308,600 |
| Aug 2003 | $10.10 | $10.97 | $9.47 | $10.75 | +8.59% | 39,285,200 |
| Jul 2003 | $7.75 | $10.41 | $7.70 | $9.90 | +27.41% | 49,922,900 |
| Jun 2003 | $8.60 | $9.00 | $7.21 | $7.77 | -6.72% | 44,310,200 |
| May 2003 | $6.37 | $8.56 | $6.09 | $8.33 | +30.77% | 20,765,600 |
| Apr 2003 | $5.53 | $6.63 | $5.25 | $6.37 | +15.82% | 14,562,000 |
| Mar 2003 | $3.95 | $5.75 | $3.80 | $5.50 | +41.75% | 21,872,100 |
| Feb 2003 | $4.00 | $4.25 | $3.21 | $3.88 | -1.77% | 16,338,300 |
| Jan 2003 | $3.80 | $4.90 | $3.16 | $3.95 | +5.33% | 17,924,300 |
| Dec 2002 | $4.05 | $4.38 | $3.05 | $3.75 | -5.30% | 23,325,400 |
| Nov 2002 | $3.48 | $4.10 | $2.95 | $3.96 | +13.14% | 20,632,600 |
| Oct 2002 | $2.17 | $3.59 | $1.68 | $3.50 | +61.29% | 17,639,100 |
| Sep 2002 | $2.30 | $2.74 | $1.86 | $2.17 | -5.65% | 14,718,200 |
| Aug 2002 | $2.35 | $2.50 | $1.00 | $2.30 | 0.00% | 56,687,600 |
| Jul 2002 | $3.94 | $4.05 | $2.26 | $2.30 | -41.48% | 34,177,300 |
| Jun 2002 | $4.45 | $4.60 | $3.62 | $3.93 | -12.67% | 47,345,500 |
| May 2002 | $7.03 | $7.04 | $3.93 | $4.50 | -36.45% | 49,054,469 |
| Apr 2002 | $6.45 | $7.08 | $5.07 | $7.08 | +10.44% | 41,486,203 |
| Mar 2002 | $6.21 | $9.74 | $6.03 | $6.41 | +6.44% | 36,482,759 |
| Feb 2002 | $7.00 | $7.45 | $4.95 | $6.02 | -14.58% | 27,331,294 |
| Jan 2002 | $10.38 | $11.20 | $5.72 | $7.05 | -31.93% | 55,578,427 |
| Dec 2001 | $10.28 | $10.86 | $8.63 | $10.36 | -1.93% | 26,067,598 |
| Nov 2001 | $11.35 | $11.98 | $9.60 | $10.56 | -6.92% | 26,528,041 |
| Oct 2001 | $8.63 | $12.12 | $7.90 | $11.35 | +30.00% | 29,117,604 |
| Sep 2001 | $9.88 | $9.88 | $7.18 | $8.73 | -11.68% | 16,316,812 |
| Aug 2001 | $9.46 | $10.28 | $7.18 | $9.88 | +4.51% | 39,726,800 |
| Jul 2001 | $15.66 | $15.66 | $9.31 | $9.46 | -40.55% | 19,860,566 |
| Jun 2001 | $16.00 | $16.33 | $12.80 | $15.91 | -1.20% | 16,699,415 |
| May 2001 | $23.76 | $23.76 | $15.28 | $16.10 | -32.22% | 17,727,322 |
| Apr 2001 | $14.55 | $24.99 | $10.85 | $23.75 | +65.33% | 27,227,473 |
| Mar 2001 | $24.25 | $24.79 | $13.46 | $14.37 | -41.04% | 38,328,972 |
| Feb 2001 | $27.34 | $28.07 | $21.94 | $24.37 | -10.07% | 25,764,896 |
| Jan 2001 | $26.31 | $29.22 | $23.46 | $27.10 | +3.23% | 35,913,649 |
| Dec 2000 | $23.70 | $28.49 | $21.16 | $26.25 | +13.65% | 22,133,302 |
| Nov 2000 | $28.64 | $31.28 | $22.37 | $23.10 | -21.44% | 19,769,732 |
| Oct 2000 | $30.13 | $30.49 | $20.73 | $29.40 | -2.41% | 22,109,795 |
| Sep 2000 | $33.95 | $33.95 | $23.76 | $30.13 | -10.45% | 28,948,418 |
| Aug 2000 | $33.10 | $37.58 | $32.25 | $33.64 | +2.02% | 18,301,487 |
| Jul 2000 | $34.80 | $38.49 | $27.76 | $32.98 | -6.85% | 30,809,683 |
| Jun 2000 | $26.19 | $38.19 | $25.70 | $35.40 | +39.38% | 20,460,297 |
| May 2000 | $37.65 | $37.83 | $22.37 | $25.40 | -31.76% | 22,964,801 |
| Apr 2000 | $37.10 | $39.16 | $28.37 | $37.22 | +1.32% | 20,922,086 |
| Mar 2000 | $32.13 | $43.40 | $31.40 | $36.74 | +17.44% | 58,932,371 |
| Feb 2000 | $30.49 | $38.92 | $29.34 | $31.28 | +1.98% | 34,637,168 |
| Jan 2000 | $30.73 | $34.55 | $27.34 | $30.67 | -1.56% | 24,959,892 |
| Dec 1999 | $20.49 | $32.49 | $19.16 | $31.16 | +52.52% | 22,382,184 |
| Nov 1999 | $18.91 | $23.22 | $17.34 | $20.43 | +9.42% | 24,364,695 |
| Oct 1999 | $18.25 | $20.07 | $14.97 | $18.67 | +2.84% | 9,403,544 |
| Sep 1999 | $15.22 | $20.61 | $14.25 | $18.16 | +23.76% | 11,070,158 |
| Aug 1999 | $20.61 | $23.04 | $14.43 | $14.67 | -28.19% | 7,315,459 |
| Jul 1999 | $20.19 | $24.73 | $18.73 | $20.43 | +1.20% | 8,867,321 |
| Jun 1999 | $19.22 | $20.43 | $16.37 | $20.19 | +3.42% | 8,912,477 |
| May 1999 | $18.55 | $20.85 | $16.61 | $19.52 | +5.23% | 26,086,776 |
| Apr 1999 | $17.52 | $18.97 | $15.88 | $18.55 | +6.25% | 3,487,253 |
| Mar 1999 | $16.49 | $20.85 | $16.13 | $17.46 | +5.88% | 5,007,362 |
| Feb 1999 | $20.97 | $22.43 | $16.49 | $16.49 | -21.39% | 1,348,752 |
| Jan 1999 | $22.31 | $22.79 | $18.67 | $20.97 | -7.98% | 2,107,673 |
| Dec 1998 | $12.85 | $22.79 | $12.25 | $22.79 | +74.88% | 4,389,068 |
| Nov 1998 | $12.55 | $13.22 | $9.58 | $13.03 | +4.37% | 1,871,163 |
| Oct 1998 | $9.34 | $12.97 | $5.82 | $12.49 | +33.77% | 5,029,735 |
| Sep 1998 | $8.00 | $10.18 | $6.49 | $9.34 | +18.46% | 4,790,333 |
| Aug 1998 | $12.49 | $12.85 | $7.40 | $7.88 | – | 9,176,210 |
Seasonality
CCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.1% | 4.2% | 0.2% | 2.4% | -1.8% | 2.2% | 0.2% | -4.6% | 1.3% | 5.3% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 2 of 9 |
| 2026 | -2.3% | 3.1% | -8.1% | 9.2% | 3.1% | -16.3% | 0.8% | -0.2% | -11.2% | 33.1% | ||
| 2025 | -1.6% | 5.4% | 12.6% | 1.5% | -5.1% | 3.5% | 2.3% | -5.7% | -1.6% | -6.5% | 1.2% | -1.5% |
| 2024 | -6.0% | 1.6% | -2.4% | -11.4% | 9.3% | -3.2% | 12.7% | 1.8% | 7.3% | -9.4% | -1.2% | -13.2% |
| 2023 | 9.2% | -11.7% | 3.6% | -8.0% | -8.0% | 2.0% | -5.0% | -7.2% | -6.9% | 1.0% | 26.1% | -0.4% |
| 2022 | -12.6% | -8.7% | 11.8% | 0.3% | 2.4% | -10.4% | 7.3% | -5.4% | -14.6% | -7.8% | 6.1% | -3.0% |
| 2021 | 0.0% | -2.2% | 11.5% | 9.8% | 0.2% | 3.6% | -1.0% | 0.8% | -10.3% | 4.0% | 0.7% | 15.8% |
| 2020 | 5.4% | -4.4% | 1.6% | 10.4% | 8.0% | -2.1% | -0.4% | -2.1% | 2.8% | -6.2% | 7.3% | -4.2% |
| 2019 | 7.8% | 1.4% | 8.8% | -1.7% | 3.4% | 1.1% | 2.2% | 8.9% | -3.5% | -0.2% | -3.7% | 7.3% |
| 2018 | 1.6% | -2.4% | 0.5% | -8.0% | 3.3% | 4.6% | 2.8% | 2.9% | -1.4% | -2.3% | 5.7% | -4.5% |
| 2017 | 1.2% | 6.5% | 2.1% | 0.2% | 7.5% | -0.5% | 0.4% | 7.8% | -7.0% | 7.1% | 5.5% | -0.8% |