CCI: Crown Castle Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 32.5275

CLOSE 32.423

Low

LOW 21.38

High

HIGH 44.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	31.69	32.13	30	30.53
01/04/2000	30.44	30.88	29.94	30.5
01/05/2000	30.56	30.56	29.81	30.06
01/06/2000	29.88	29.94	28.19	29
01/07/2000	29.5	30.5	29	30.5
01/10/2000	32.75	34.13	31.75	31.94
01/11/2000	32.19	32.25	30.25	30.44
01/12/2000	31.13	31.13	29.69	30
01/13/2000	30.13	30.25	29.94	30
01/14/2000	30.13	30.25	28.5	28.88
01/18/2000	29.03	30.25	29	30.06
01/19/2000	30.25	30.5	29.31	30
01/20/2000	30.06	30.25	29.69	30.19
01/21/2000	30.38	31.31	30.25	31
01/24/2000	31.75	35.63	31.5	34.13
01/25/2000	34.38	34.38	33	33.75
01/26/2000	33.78	34.25	33.5	34
01/27/2000	34.25	34.38	32.63	32.88
01/28/2000	33	33.94	32.19	33.13
01/31/2000	32.88	33.25	30.25	31.63
02/01/2000	31.44	32.38	31.31	31.88
02/02/2000	31.94	33.25	31.88	33.25
02/03/2000	33.44	33.75	33.06	33.06
02/04/2000	33.25	33.25	31.38	32.09
02/07/2000	32.13	32.13	31.25	31.63
02/08/2000	31.56	32.38	31.5	32.38
02/09/2000	32.88	33.88	32.63	33.81
02/10/2000	33.88	40.13	33.81	39.94
02/11/2000	39.38	39.5	35.38	38.97
02/14/2000	38.94	39	35.75	36.94
02/15/2000	37	37	34.69	35.75
02/16/2000	36	36	34	34.06
02/17/2000	34.38	35.25	33.38	33.69
02/18/2000	34.13	34.13	32.38	32.75
02/22/2000	33.06	34	32.88	33.56
02/23/2000	33.88	34.13	31.5	31.81
02/24/2000	32.38	32.63	31.75	32.13
02/25/2000	33.13	34	32.5	33.13
02/28/2000	33.56	33.88	30.25	31.38
02/29/2000	31.63	33	31	32.25
03/01/2000	33.13	33.63	32.38	33.38
03/02/2000	34.5	40.63	34.5	40
03/03/2000	39.88	42.63	37.88	42.44
03/06/2000	42.69	42.69	40.25	40.69
03/07/2000	40.88	41.13	39.88	40.06
03/08/2000	40.13	40.13	39.13	39.75
03/09/2000	39.88	41.19	39.5	40.81
03/10/2000	41	41.94	40.88	41.5
03/13/2000	40.88	42.38	39.88	41.5
03/14/2000	41.88	41.88	40.75	41
03/15/2000	40.69	40.75	39.38	40.06
03/16/2000	39.88	40.38	39.81	40.31
03/17/2000	40.31	42.13	39	40.5
03/20/2000	42	42.19	39.75	40
03/21/2000	40.38	40.38	39.5	39.75
03/22/2000	40.38	42.19	40	41.88
03/23/2000	41.81	44.75	41.5	42.25
03/24/2000	42.5	43.13	40	41.63
03/27/2000	42	42	39.5	39.94
03/28/2000	39.69	39.75	37.75	38.5
03/29/2000	39.25	39.88	37.56	37.88
03/30/2000	37.88	37.88	35.88	36
03/31/2000	36.56	38.25	36.5	37.88
04/03/2000	38.25	38.25	33.38	33.5
04/04/2000	34.19	35.5	29.63	34.25
04/05/2000	33.38	36	33	35.38
04/06/2000	35.88	40.38	35.75	39.38
04/07/2000	39.13	40.25	38.5	38.5
04/10/2000	38.69	39.88	38	39.81
04/11/2000	39.88	39.88	36.63	36.75
04/12/2000	36.5	37	33.56	33.56
04/13/2000	34	35.63	33.63	35
04/14/2000	34	34.44	32.56	32.88
04/17/2000	32.19	32.78	29.25	32.25
04/18/2000	32.38	36.63	32.38	36
04/19/2000	36.38	36.86	35	35.56
04/20/2000	35.38	36	33	33.94
04/24/2000	33.38	33.81	31.75	33.81
04/25/2000	34.06	34.88	33.38	33.81
04/26/2000	34	39	33.13	37.75
04/27/2000	37.13	39.75	35.5	38.13
04/28/2000	38	40	37.75	38.38
05/01/2000	38.81	39	37.44	37.81
05/02/2000	37.81	38.31	37	37.13
05/03/2000	36.75	37.81	31.75	33
05/04/2000	34.88	37	34.38	36.75
05/05/2000	37	37	34.5	34.88
05/08/2000	35.13	35.5	32.5	33.13
05/09/2000	33.63	34.38	30.31	31.88
05/10/2000	32.13	32.19	30	30.13
05/11/2000	30.5	30.56	27.75	29.69
05/12/2000	29.78	30.31	29.25	29.88
05/15/2000	29.5	29.88	28.88	29.75
05/16/2000	29.75	32	29.75	31.25
05/17/2000	31	31.06	30.13	30.63
05/18/2000	30.53	30.63	29.5	29.75
05/19/2000	29.75	33	27.69	28.16
05/22/2000	28.38	28.5	25.25	26.56
05/23/2000	26.25	26.75	25.06	25.13
05/24/2000	24.94	25	23.06	24.5
05/25/2000	24.38	26.25	23.81	24.81
05/26/2000	24.63	25.56	23.88	25.25
05/30/2000	25.13	27.25	25.13	27
05/31/2000	27.19	27.5	26.19	26.19
06/01/2000	27	28.88	26.5	28
06/02/2000	28.63	31	28.5	30.75
06/05/2000	30.25	35.63	30.13	35.63
06/06/2000	37.38	39.38	35.88	35.94
06/07/2000	36.19	36.38	34.06	36.06
06/08/2000	36.25	37.88	33.75	33.94
06/09/2000	34.25	35.44	34	35.06
06/12/2000	35.06	35.13	34.44	35
06/13/2000	35.06	35.06	34.63	35.06
06/14/2000	35.06	35.13	34.88	35
06/15/2000	35	35	33	34.19
06/16/2000	34.44	34.88	33.81	34.81
06/19/2000	34.44	35.06	33.75	35
06/20/2000	35	36.81	34.25	36.81
06/21/2000	36.25	38	36.25	36.63
06/22/2000	36.75	37.25	35	36
06/23/2000	36.25	36.31	35.63	35.63
06/26/2000	35.69	36.5	34.94	36
06/27/2000	36	36.25	35.63	36
06/28/2000	36.03	36.25	34.88	35.06
06/29/2000	35.13	35.13	34.75	35.13
06/30/2000	35.25	36.56	35	36.5
07/03/2000	35.88	37.13	35.81	36.81
07/05/2000	37.06	37.5	36.75	37.19
07/06/2000	37.38	37.38	35.63	36
07/07/2000	36.63	37.88	36.25	37.44
07/10/2000	37.5	38	37.25	37.94
07/11/2000	37.91	39.25	37.75	38.88
07/12/2000	39	39.25	38.5	38.88
07/13/2000	38.84	39.13	38.63	39.06
07/14/2000	39.25	39.69	38.5	39.5
07/17/2000	39.06	39.25	38	38.38
07/18/2000	38.31	38.38	36.88	37.25
07/19/2000	36	36.19	32.75	34
07/20/2000	34.63	36.63	34.63	36.19
07/21/2000	36.13	36.38	34.13	34.13
07/24/2000	34	34.31	32.38	33.5
07/25/2000	32.69	33.44	32.5	32.56
07/26/2000	31.25	31.5	30.13	31.44
07/27/2000	30.75	30.75	28.63	30
07/28/2000	29.27	35.38	29.13	33.75
07/31/2000	33.69	34.25	31.63	34
08/01/2000	34.13	35.5	33.25	35.25
08/02/2000	35.06	35.63	34	35.38
08/03/2000	35	36.69	33.38	36.06
08/04/2000	35.56	36.5	35.38	36.48
08/07/2000	36.13	38.56	35.5	38.38
08/08/2000	37.5	37.69	34.5	35.25
08/09/2000	35.63	35.75	34.44	34.75
08/10/2000	35.5	37.63	35.31	36.77
08/11/2000	36.81	37.31	36.38	37.19
08/14/2000	37	37.56	36.5	37.56
08/15/2000	37.75	38.75	37.69	37.69
08/16/2000	37.91	38.13	36.5	37.75
08/17/2000	37.63	38.06	37.06	37.75
08/18/2000	37.75	38.72	37.63	38.56
08/21/2000	38.44	38.75	37.75	37.88
08/22/2000	37.75	37.88	36.31	36.63
08/23/2000	36.56	36.69	36.13	36.38
08/24/2000	36.56	36.56	36.06	36.44
08/25/2000	36.44	36.81	36.44	36.63
08/28/2000	36.63	36.69	35.56	36
08/29/2000	36.06	36.19	35.88	36.06
08/30/2000	36.03	36.06	35.25	35.31
08/31/2000	35.44	35.5	33.81	34.69
09/01/2000	35	35	33.94	34.88
09/05/2000	34.88	34.88	33.69	33.81
09/06/2000	33.56	34.5	32.88	33.81
09/07/2000	33.78	34.06	32.38	32.56
09/08/2000	32.72	32.88	31.25	31.5
09/11/2000	31.5	32.23	31.5	31.81
09/12/2000	32	33.44	31.88	32.88
09/13/2000	33	33.44	32.38	33.31
09/14/2000	33.13	34.13	31.06	32.19
09/15/2000	32.31	32.38	29.56	30.31
09/18/2000	30.13	30.31	28.88	29.41
09/19/2000	29.56	29.63	28.88	29.44
09/20/2000	29.47	29.56	26.31	28
09/21/2000	28.25	28.44	25.38	26
09/22/2000	25.72	25.75	24.5	25.13
09/25/2000	25.38	28.25	25.19	28
09/26/2000	27.66	29	26.63	28.69
09/27/2000	28.78	28.81	26.44	27.5
09/28/2000	27.5	30	27.5	29
09/29/2000	29.06	31.13	28.75	31.06
10/02/2000	31.09	31.44	29.38	29.88
10/03/2000	30.06	30.13	28.44	28.56
10/04/2000	28.81	28.81	26.75	28.38
10/05/2000	27.38	28	26	27.31
10/06/2000	27.33	27.81	25.81	27
10/09/2000	26.44	26.44	25.5	25.94
10/10/2000	26	26.25	25.13	25.56
10/11/2000	25.5	25.81	24.25	25.69
10/12/2000	25.86	26	24.31	24.44
10/13/2000	24.44	26	24.13	25.69
10/16/2000	25.94	26.75	25.5	26.44
10/17/2000	26.63	27.19	23.88	24.38
10/18/2000	23.94	23.94	21.38	22.56
10/19/2000	23.05	24.88	23	24.13
10/20/2000	24.06	24.75	23.38	24.44
10/23/2000	24.88	26.38	23.63	26.25
10/24/2000	26.31	27.63	26.23	27.19
10/25/2000	26.88	27.38	24.81	25.25
10/26/2000	25.63	25.94	23.25	25.23
10/27/2000	25.81	29.25	25.75	28.5
10/30/2000	28.75	28.75	28	28.19
10/31/2000	28.38	30.63	28	30.31
11/01/2000	29.53	30.06	29.06	29.94
11/02/2000	30.09	30.5	29.63	30.31
11/03/2000	30.19	30.38	29.94	30.25
11/06/2000	30	31.56	29.88	30.88
11/07/2000	30.88	31.75	30.38	31
11/08/2000	31.25	31.31	30.06	30.44
11/09/2000	30.22	30.25	28.81	29.44
11/10/2000	29.31	29.56	28.69	28.81
11/13/2000	28.69	28.7	25.94	27.56
11/14/2000	28.75	31.06	28.63	29.88
11/15/2000	30.38	31.06	29.5	30.88
11/16/2000	32.25	32.25	30.69	31
11/17/2000	31.41	31.5	26.63	29
11/20/2000	28.94	29	27	27.69
11/21/2000	27.94	27.94	25.88	26.31
11/22/2000	25.88	26.53	24.08	24.5
11/24/2000	24.69	26.13	24.63	25.13
11/27/2000	26	27.13	25.88	26.63
11/28/2000	26.08	26.63	24.5	24.75
11/29/2000	25.2	25.25	23.13	23.88
11/30/2000	23.75	24.5	23.06	23.81
12/01/2000	24.44	25	23.75	24
12/04/2000	24.31	24.38	22.5	22.94
12/05/2000	23.75	24.63	23.63	24.5
12/06/2000	24.38	24.75	24	24.06
12/07/2000	21.88	23.25	21.81	22.44
12/08/2000	23.69	29.38	23.69	28.69
12/11/2000	27.97	28	26.88	27.19
12/12/2000	27.22	27.25	26.31	26.44
12/13/2000	27.25	27.56	25.63	26.69
12/14/2000	27.06	27.13	26.13	26.5
12/15/2000	26.48	26.5	24.5	25.5
12/18/2000	25.38	25.94	23.75	24.81
12/19/2000	25	25.38	22.63	23
12/20/2000	22.5	23.69	21.88	23.38
12/21/2000	23.5	23.75	22	22.69
12/22/2000	23.94	27	23.19	26.88
12/26/2000	26.63	26.63	26	26.06
12/27/2000	26	26.25	25.13	26.06
12/28/2000	26.19	27.31	25.88	26.38
12/29/2000	26.53	28.25	26.5	27.06

Menu

Create your free account now!

CCI: Crown Castle Inc. Historical Data

2000 Historical Chart

Average

Low

High