CCI
Crown Castle Inc.
20:00:03
82.05 $
0.0000 (%0.00)
Previous Close: 85.77
Day Low₺81.82
Day High₺86.34
CCI: Crown Castle Inc. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5694
CLOSE 4.532
Low
LOW 1
High
HIGH 11.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 10.7 | 11 | 10.6 | 11 |
| 01/03/2002 | 11.01 | 11.5 | 11.01 | 11.49 |
| 01/04/2002 | 11.5 | 11.55 | 11.15 | 11.15 |
| 01/07/2002 | 11.2 | 11.25 | 10.61 | 10.83 |
| 01/08/2002 | 10.8 | 10.95 | 9.97 | 10.04 |
| 01/09/2002 | 10.2 | 10.29 | 9.74 | 9.81 |
| 01/10/2002 | 9.8 | 9.8 | 8.9 | 9 |
| 01/11/2002 | 9.15 | 9.34 | 9.05 | 9.2 |
| 01/14/2002 | 9.35 | 9.44 | 8.8 | 8.9 |
| 01/15/2002 | 8.93 | 9.09 | 8.7 | 8.9 |
| 01/16/2002 | 8.8 | 8.9 | 8.3 | 8.3 |
| 01/17/2002 | 8.4 | 8.49 | 7.9 | 7.9 |
| 01/18/2002 | 7.65 | 7.8 | 6.7 | 6.98 |
| 01/22/2002 | 6.95 | 7 | 5.9 | 6.43 |
| 01/23/2002 | 6.7 | 7.44 | 6.4 | 7.43 |
| 01/24/2002 | 7.43 | 8 | 7.42 | 7.79 |
| 01/25/2002 | 7.75 | 7.95 | 7.56 | 7.79 |
| 01/28/2002 | 7.7 | 7.85 | 7.41 | 7.62 |
| 01/29/2002 | 7.6 | 7.61 | 7 | 7.2 |
| 01/30/2002 | 7.2 | 7.25 | 6.74 | 7.07 |
| 01/31/2002 | 7.14 | 7.27 | 7.1 | 7.27 |
| 02/01/2002 | 7.22 | 7.32 | 6.85 | 7.06 |
| 02/04/2002 | 6.96 | 6.98 | 6.5 | 6.6 |
| 02/05/2002 | 6.3 | 6.4 | 5.85 | 5.85 |
| 02/06/2002 | 5.95 | 6.15 | 5.1 | 5.9 |
| 02/07/2002 | 5.89 | 6.55 | 5.75 | 6.51 |
| 02/08/2002 | 6.45 | 6.51 | 6.15 | 6.5 |
| 02/11/2002 | 6.5 | 7.45 | 6.5 | 7.38 |
| 02/12/2002 | 7.3 | 7.68 | 7 | 7.06 |
| 02/13/2002 | 7.16 | 7.3 | 6.93 | 7.02 |
| 02/14/2002 | 7 | 7.21 | 6 | 6.15 |
| 02/15/2002 | 6.15 | 6.25 | 5.84 | 6 |
| 02/19/2002 | 6.16 | 6.16 | 5.7 | 5.9 |
| 02/20/2002 | 5.9 | 6.18 | 5.8 | 6.06 |
| 02/21/2002 | 6.15 | 6.15 | 5.64 | 5.7 |
| 02/22/2002 | 5.6 | 5.6 | 5.17 | 5.58 |
| 02/25/2002 | 5.6 | 5.89 | 5.25 | 5.86 |
| 02/26/2002 | 5.9 | 6.09 | 5.85 | 5.98 |
| 02/27/2002 | 6.08 | 6.39 | 6 | 6.3 |
| 02/28/2002 | 6.31 | 6.31 | 6.1 | 6.21 |
| 03/01/2002 | 6.4 | 8.36 | 6.35 | 7.9 |
| 03/04/2002 | 7.91 | 8.1 | 7.62 | 7.72 |
| 03/05/2002 | 7.62 | 7.62 | 7.21 | 7.59 |
| 03/06/2002 | 7.64 | 8.94 | 7.64 | 8.71 |
| 03/07/2002 | 9.99 | 10.04 | 8.85 | 8.95 |
| 03/08/2002 | 8.95 | 9.3 | 8.5 | 8.72 |
| 03/11/2002 | 8.73 | 9.1 | 8.66 | 8.99 |
| 03/12/2002 | 8.75 | 8.75 | 8.09 | 8.35 |
| 03/13/2002 | 8.34 | 8.34 | 7.75 | 8 |
| 03/14/2002 | 8 | 8.09 | 7.75 | 7.99 |
| 03/15/2002 | 7.85 | 7.92 | 7.6 | 7.6 |
| 03/18/2002 | 7.65 | 7.8 | 7.38 | 7.51 |
| 03/19/2002 | 7.5 | 7.5 | 7.01 | 7.05 |
| 03/20/2002 | 7 | 7.11 | 6.6 | 7 |
| 03/21/2002 | 7.03 | 7.03 | 6.79 | 6.92 |
| 03/22/2002 | 7 | 7.12 | 6.66 | 6.95 |
| 03/25/2002 | 7.03 | 7.03 | 6.72 | 6.76 |
| 03/26/2002 | 6.7 | 6.88 | 6.3 | 6.41 |
| 03/27/2002 | 6.28 | 6.48 | 6.22 | 6.38 |
| 03/28/2002 | 6.37 | 6.73 | 6.3 | 6.61 |
| 04/01/2002 | 6.65 | 6.69 | 6.22 | 6.31 |
| 04/02/2002 | 6.25 | 6.44 | 6.1 | 6.1 |
| 04/03/2002 | 6.11 | 6.25 | 5.8 | 5.85 |
| 04/04/2002 | 5.9 | 5.9 | 5.7 | 5.76 |
| 04/05/2002 | 5.88 | 6.06 | 5.75 | 5.75 |
| 04/08/2002 | 5.7 | 5.71 | 5.53 | 5.67 |
| 04/09/2002 | 5.77 | 5.86 | 5.7 | 5.8 |
| 04/10/2002 | 5.86 | 5.9 | 5.59 | 5.64 |
| 04/11/2002 | 5.63 | 5.63 | 5.23 | 5.25 |
| 04/12/2002 | 5.26 | 5.99 | 5.26 | 5.95 |
| 04/15/2002 | 5.96 | 6.1 | 5.75 | 6.01 |
| 04/16/2002 | 6.25 | 6.83 | 6.24 | 6.75 |
| 04/17/2002 | 7 | 7.19 | 6.8 | 7.03 |
| 04/18/2002 | 7.04 | 7.04 | 6.57 | 6.87 |
| 04/19/2002 | 6.88 | 7.08 | 6.85 | 7 |
| 04/22/2002 | 6.79 | 6.79 | 6.45 | 6.57 |
| 04/23/2002 | 6.56 | 6.83 | 6.56 | 6.77 |
| 04/24/2002 | 6.78 | 6.95 | 6.72 | 6.85 |
| 04/25/2002 | 6.86 | 6.89 | 6.74 | 6.8 |
| 04/26/2002 | 6.8 | 6.85 | 6.64 | 6.75 |
| 04/29/2002 | 6.75 | 6.85 | 6.62 | 6.76 |
| 04/30/2002 | 6.76 | 7.3 | 6.76 | 7.3 |
| 05/01/2002 | 7.25 | 7.26 | 6.8 | 6.85 |
| 05/02/2002 | 6.62 | 6.64 | 6.05 | 6.1 |
| 05/03/2002 | 6.1 | 6.25 | 5.88 | 6 |
| 05/06/2002 | 6 | 6.22 | 5.83 | 5.83 |
| 05/07/2002 | 5.83 | 5.85 | 5.39 | 5.59 |
| 05/08/2002 | 5.68 | 5.97 | 5.62 | 5.8 |
| 05/09/2002 | 5.75 | 5.76 | 4.82 | 4.86 |
| 05/10/2002 | 4.95 | 4.96 | 4.05 | 4.54 |
| 05/13/2002 | 4.55 | 4.76 | 4.41 | 4.64 |
| 05/14/2002 | 4.75 | 4.88 | 4.61 | 4.74 |
| 05/15/2002 | 4.74 | 4.94 | 4.65 | 4.87 |
| 05/16/2002 | 4.87 | 4.87 | 4.53 | 4.56 |
| 05/17/2002 | 4.59 | 4.85 | 4.56 | 4.85 |
| 05/20/2002 | 4.7 | 4.9 | 4.65 | 4.79 |
| 05/21/2002 | 4.79 | 5.05 | 4.7 | 4.84 |
| 05/22/2002 | 4.75 | 4.89 | 4.65 | 4.83 |
| 05/23/2002 | 4.83 | 4.87 | 4.7 | 4.75 |
| 05/24/2002 | 4.72 | 4.8 | 4.65 | 4.68 |
| 05/28/2002 | 4.68 | 4.75 | 4.66 | 4.75 |
| 05/29/2002 | 4.75 | 4.75 | 4.4 | 4.46 |
| 05/30/2002 | 4.3 | 4.66 | 4.3 | 4.55 |
| 05/31/2002 | 4.9 | 4.9 | 4.45 | 4.5 |
| 06/03/2002 | 4.45 | 4.49 | 4.28 | 4.39 |
| 06/04/2002 | 4.35 | 4.49 | 4.3 | 4.43 |
| 06/05/2002 | 4.42 | 4.42 | 4.2 | 4.2 |
| 06/06/2002 | 4.2 | 4.24 | 3.8 | 4.2 |
| 06/07/2002 | 3.95 | 4.2 | 3.93 | 4.2 |
| 06/10/2002 | 4.2 | 4.25 | 4.06 | 4.14 |
| 06/11/2002 | 4.15 | 4.25 | 4 | 4 |
| 06/12/2002 | 4.01 | 4.15 | 4 | 4.14 |
| 06/13/2002 | 4.15 | 4.6 | 4.1 | 4.44 |
| 06/14/2002 | 4.18 | 4.21 | 4.01 | 4.04 |
| 06/17/2002 | 4.2 | 4.38 | 4.1 | 4.31 |
| 06/18/2002 | 4.29 | 4.43 | 4.09 | 4.09 |
| 06/19/2002 | 4.09 | 4.21 | 4.03 | 4.09 |
| 06/20/2002 | 4.09 | 4.25 | 4 | 4.15 |
| 06/21/2002 | 4.15 | 4.29 | 4.1 | 4.1 |
| 06/24/2002 | 4.2 | 4.2 | 3.95 | 4.05 |
| 06/25/2002 | 4 | 4.22 | 4 | 4.18 |
| 06/26/2002 | 3.9 | 4.02 | 3.85 | 3.96 |
| 06/27/2002 | 3.95 | 4.19 | 3.9 | 4.04 |
| 06/28/2002 | 4.03 | 4.08 | 3.85 | 3.93 |
| 07/01/2002 | 3.94 | 3.96 | 3.59 | 3.61 |
| 07/02/2002 | 3.7 | 3.77 | 3.11 | 3.75 |
| 07/03/2002 | 3.75 | 3.75 | 3.49 | 3.69 |
| 07/05/2002 | 3.78 | 3.9 | 3.76 | 3.8 |
| 07/08/2002 | 3.6 | 3.9 | 3.6 | 3.68 |
| 07/09/2002 | 3.68 | 3.75 | 3.52 | 3.52 |
| 07/10/2002 | 3.7 | 3.7 | 3.37 | 3.37 |
| 07/11/2002 | 3.3 | 3.6 | 3.1 | 3.4 |
| 07/12/2002 | 3.45 | 3.57 | 3.18 | 3.35 |
| 07/15/2002 | 3.28 | 3.4 | 3.1 | 3.4 |
| 07/16/2002 | 3.55 | 3.95 | 3.5 | 3.58 |
| 07/17/2002 | 3.7 | 4.05 | 3.52 | 3.6 |
| 07/18/2002 | 3.6 | 3.65 | 3.28 | 3.28 |
| 07/19/2002 | 3.28 | 3.32 | 2.9 | 3.1 |
| 07/22/2002 | 3 | 3.16 | 2.98 | 3.02 |
| 07/23/2002 | 3.02 | 3.1 | 2.7 | 2.77 |
| 07/24/2002 | 2.75 | 2.75 | 2.4 | 2.55 |
| 07/25/2002 | 2.55 | 2.56 | 2.3 | 2.35 |
| 07/26/2002 | 2.27 | 2.9 | 2.26 | 2.8 |
| 07/29/2002 | 2.85 | 3 | 2.65 | 2.8 |
| 07/30/2002 | 2.8 | 2.8 | 2.51 | 2.63 |
| 07/31/2002 | 2.5 | 2.65 | 2.3 | 2.3 |
| 08/01/2002 | 2.35 | 2.5 | 2.31 | 2.35 |
| 08/02/2002 | 2.2 | 2.35 | 2.18 | 2.18 |
| 08/05/2002 | 2.2 | 2.22 | 2 | 2.08 |
| 08/06/2002 | 2.18 | 2.3 | 2.1 | 2.23 |
| 08/07/2002 | 2.2 | 2.2 | 1.83 | 1.98 |
| 08/08/2002 | 2 | 2.18 | 1.85 | 1.88 |
| 08/09/2002 | 1.5 | 1.51 | 1.07 | 1.15 |
| 08/12/2002 | 1.22 | 1.23 | 1 | 1.02 |
| 08/13/2002 | 1.03 | 1.22 | 1.02 | 1.2 |
| 08/14/2002 | 1.22 | 1.31 | 1.16 | 1.21 |
| 08/15/2002 | 1.3 | 1.35 | 1.22 | 1.28 |
| 08/16/2002 | 1.3 | 1.47 | 1.3 | 1.47 |
| 08/19/2002 | 1.5 | 2 | 1.49 | 1.74 |
| 08/20/2002 | 1.84 | 1.85 | 1.6 | 1.64 |
| 08/21/2002 | 1.71 | 2.01 | 1.65 | 1.97 |
| 08/22/2002 | 1.99 | 2.44 | 1.97 | 2.25 |
| 08/23/2002 | 2.26 | 2.3 | 2.18 | 2.2 |
| 08/26/2002 | 2.3 | 2.32 | 2.05 | 2.25 |
| 08/27/2002 | 2.29 | 2.3 | 2.15 | 2.15 |
| 08/28/2002 | 2.15 | 2.2 | 2.1 | 2.11 |
| 08/29/2002 | 2.15 | 2.35 | 2.08 | 2.12 |
| 08/30/2002 | 2.16 | 2.39 | 2.16 | 2.3 |
| 09/03/2002 | 2.3 | 2.65 | 2.25 | 2.5 |
| 09/04/2002 | 2.55 | 2.74 | 2.25 | 2.6 |
| 09/05/2002 | 2.53 | 2.59 | 2.45 | 2.52 |
| 09/06/2002 | 2.62 | 2.64 | 2.48 | 2.55 |
| 09/09/2002 | 2.56 | 2.69 | 2.3 | 2.6 |
| 09/10/2002 | 2.6 | 2.6 | 2.42 | 2.48 |
| 09/11/2002 | 2.48 | 2.58 | 2.43 | 2.48 |
| 09/12/2002 | 2.5 | 2.57 | 2.47 | 2.47 |
| 09/13/2002 | 2.47 | 2.56 | 2.45 | 2.5 |
| 09/16/2002 | 2.5 | 2.57 | 2.43 | 2.49 |
| 09/17/2002 | 2.5 | 2.55 | 2.27 | 2.3 |
| 09/18/2002 | 2.31 | 2.44 | 2.21 | 2.31 |
| 09/19/2002 | 2.29 | 2.42 | 2.14 | 2.4 |
| 09/20/2002 | 2.4 | 2.4 | 2.25 | 2.32 |
| 09/23/2002 | 2.35 | 2.35 | 1.9 | 2.13 |
| 09/24/2002 | 2.08 | 2.08 | 1.86 | 1.89 |
| 09/25/2002 | 1.99 | 2.11 | 1.96 | 2.11 |
| 09/26/2002 | 2.17 | 2.38 | 2.15 | 2.37 |
| 09/27/2002 | 2.35 | 2.48 | 2.15 | 2.24 |
| 09/30/2002 | 2.25 | 2.25 | 2.05 | 2.17 |
| 10/01/2002 | 2.17 | 2.21 | 2.05 | 2.14 |
| 10/02/2002 | 2.1 | 2.23 | 2.05 | 2.09 |
| 10/03/2002 | 2.1 | 2.24 | 2.03 | 2.03 |
| 10/04/2002 | 2.04 | 2.12 | 1.93 | 1.93 |
| 10/07/2002 | 1.95 | 2 | 1.86 | 1.96 |
| 10/08/2002 | 2 | 2.03 | 1.91 | 2.01 |
| 10/09/2002 | 2.01 | 2.02 | 1.75 | 1.75 |
| 10/10/2002 | 1.68 | 1.93 | 1.68 | 1.8 |
| 10/11/2002 | 1.85 | 2.01 | 1.85 | 1.94 |
| 10/14/2002 | 1.91 | 1.95 | 1.83 | 1.9 |
| 10/15/2002 | 1.98 | 2.19 | 1.98 | 2.01 |
| 10/16/2002 | 2.05 | 2.14 | 1.95 | 2 |
| 10/17/2002 | 2.1 | 2.1 | 2.02 | 2.1 |
| 10/18/2002 | 2.1 | 2.15 | 2.05 | 2.1 |
| 10/21/2002 | 2.14 | 2.14 | 1.95 | 2.12 |
| 10/22/2002 | 2.07 | 2.15 | 2 | 2.08 |
| 10/23/2002 | 2.06 | 2.14 | 2.04 | 2.05 |
| 10/24/2002 | 2.18 | 2.75 | 2.15 | 2.69 |
| 10/25/2002 | 2.72 | 2.9 | 2.58 | 2.85 |
| 10/28/2002 | 2.77 | 2.89 | 2.55 | 2.71 |
| 10/29/2002 | 2.71 | 2.85 | 2.67 | 2.85 |
| 10/30/2002 | 2.88 | 3.55 | 2.87 | 3.4 |
| 10/31/2002 | 3.3 | 3.59 | 3.29 | 3.5 |
| 11/01/2002 | 3.48 | 4 | 3.19 | 3.86 |
| 11/04/2002 | 4.05 | 4.1 | 3.3 | 3.4 |
| 11/05/2002 | 3.3 | 3.47 | 3.16 | 3.25 |
| 11/06/2002 | 3.31 | 3.41 | 3.2 | 3.34 |
| 11/07/2002 | 3.26 | 3.49 | 3.26 | 3.49 |
| 11/08/2002 | 3.49 | 3.5 | 3.15 | 3.28 |
| 11/11/2002 | 3.18 | 3.3 | 2.95 | 3.07 |
| 11/12/2002 | 3.17 | 3.36 | 3.06 | 3.36 |
| 11/13/2002 | 3.26 | 3.34 | 3.14 | 3.22 |
| 11/14/2002 | 3.29 | 3.35 | 3.26 | 3.3 |
| 11/15/2002 | 3.5 | 3.65 | 3.43 | 3.59 |
| 11/18/2002 | 3.75 | 3.92 | 3.72 | 3.81 |
| 11/19/2002 | 3.79 | 3.95 | 3.51 | 3.81 |
| 11/20/2002 | 3.85 | 3.95 | 3.65 | 3.7 |
| 11/21/2002 | 3.7 | 3.73 | 3.61 | 3.65 |
| 11/22/2002 | 3.55 | 3.9 | 3.4 | 3.5 |
| 11/25/2002 | 3.56 | 3.8 | 3.51 | 3.6 |
| 11/26/2002 | 3.64 | 3.7 | 3.32 | 3.7 |
| 11/27/2002 | 3.78 | 4.07 | 3.75 | 4 |
| 11/29/2002 | 4.07 | 4.07 | 3.91 | 3.96 |
| 12/02/2002 | 4.05 | 4.38 | 4.05 | 4.35 |
| 12/03/2002 | 4.3 | 4.3 | 3.86 | 4.05 |
| 12/04/2002 | 4.01 | 4.04 | 3.73 | 3.88 |
| 12/05/2002 | 3.92 | 3.95 | 3.32 | 3.41 |
| 12/06/2002 | 3.31 | 3.46 | 3.25 | 3.4 |
| 12/09/2002 | 3.38 | 3.42 | 3.2 | 3.34 |
| 12/10/2002 | 3.38 | 3.51 | 3.31 | 3.38 |
| 12/11/2002 | 3.4 | 3.45 | 3.19 | 3.36 |
| 12/12/2002 | 3.4 | 3.58 | 3.34 | 3.5 |
| 12/13/2002 | 3.5 | 3.5 | 3.32 | 3.35 |
| 12/16/2002 | 3.32 | 3.35 | 3.05 | 3.1 |
| 12/17/2002 | 3.1 | 3.4 | 3.05 | 3.35 |
| 12/18/2002 | 3.33 | 3.4 | 3.23 | 3.35 |
| 12/19/2002 | 3.35 | 3.35 | 3.1 | 3.1 |
| 12/20/2002 | 3.2 | 3.34 | 3.16 | 3.25 |
| 12/23/2002 | 3.22 | 3.46 | 3.14 | 3.4 |
| 12/24/2002 | 3.35 | 3.48 | 3.2 | 3.25 |
| 12/26/2002 | 3.25 | 3.6 | 3.25 | 3.45 |
| 12/27/2002 | 3.55 | 3.55 | 3.35 | 3.4 |
| 12/30/2002 | 3.25 | 3.44 | 3.25 | 3.37 |
| 12/31/2002 | 3.38 | 3.8 | 3.35 | 3.75 |