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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.3046
CLOSE 8.3301
Low
LOW 3.16
High
HIGH 13.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 3.8 | 3.85 | 3.56 | 3.75 |
| 01/03/2003 | 3.8 | 3.86 | 3.6 | 3.8 |
| 01/06/2003 | 3.85 | 4.14 | 3.84 | 4.1 |
| 01/07/2003 | 4.09 | 4.15 | 3.9 | 4.11 |
| 01/08/2003 | 4.11 | 4.11 | 3.97 | 4.03 |
| 01/09/2003 | 4.01 | 4.39 | 4.01 | 4.34 |
| 01/10/2003 | 4.34 | 4.4 | 4.21 | 4.29 |
| 01/13/2003 | 4.34 | 4.49 | 4.13 | 4.21 |
| 01/14/2003 | 4.22 | 4.75 | 4.22 | 4.6 |
| 01/15/2003 | 4.64 | 4.77 | 4.48 | 4.72 |
| 01/16/2003 | 4.75 | 4.9 | 4.69 | 4.77 |
| 01/17/2003 | 4.55 | 4.58 | 3.87 | 4.33 |
| 01/21/2003 | 4.35 | 4.4 | 4 | 4.16 |
| 01/22/2003 | 4.06 | 4.41 | 4.01 | 4.12 |
| 01/23/2003 | 4.15 | 4.35 | 3.76 | 3.77 |
| 01/24/2003 | 3.8 | 3.83 | 3.48 | 3.5 |
| 01/27/2003 | 3.36 | 3.64 | 3.16 | 3.26 |
| 01/28/2003 | 3.35 | 3.54 | 3.27 | 3.47 |
| 01/29/2003 | 3.44 | 3.99 | 3.31 | 3.82 |
| 01/30/2003 | 3.92 | 3.95 | 3.48 | 3.48 |
| 01/31/2003 | 3.54 | 4.1 | 3.45 | 3.95 |
| 02/03/2003 | 4 | 4 | 3.55 | 3.59 |
| 02/04/2003 | 3.48 | 3.6 | 3.35 | 3.45 |
| 02/05/2003 | 3.5 | 3.58 | 3.25 | 3.33 |
| 02/06/2003 | 3.43 | 3.47 | 3.31 | 3.31 |
| 02/07/2003 | 3.38 | 3.48 | 3.28 | 3.35 |
| 02/10/2003 | 3.45 | 3.49 | 3.31 | 3.34 |
| 02/11/2003 | 3.39 | 3.39 | 3.22 | 3.35 |
| 02/12/2003 | 3.31 | 3.4 | 3.21 | 3.4 |
| 02/13/2003 | 3.35 | 3.5 | 3.33 | 3.5 |
| 02/14/2003 | 3.48 | 3.76 | 3.41 | 3.76 |
| 02/18/2003 | 3.82 | 3.99 | 3.81 | 3.93 |
| 02/19/2003 | 3.93 | 3.93 | 3.76 | 3.83 |
| 02/20/2003 | 3.88 | 3.96 | 3.76 | 3.95 |
| 02/21/2003 | 4.03 | 4.22 | 3.91 | 4.22 |
| 02/24/2003 | 4.24 | 4.25 | 4 | 4.2 |
| 02/25/2003 | 4.12 | 4.12 | 3.68 | 3.9 |
| 02/26/2003 | 3.9 | 3.95 | 3.77 | 3.9 |
| 02/27/2003 | 4 | 4.05 | 3.77 | 3.83 |
| 02/28/2003 | 3.9 | 4.03 | 3.8 | 3.88 |
| 03/03/2003 | 3.95 | 4.1 | 3.85 | 3.85 |
| 03/04/2003 | 3.8 | 4.24 | 3.8 | 4.24 |
| 03/05/2003 | 4.25 | 4.58 | 4.25 | 4.56 |
| 03/06/2003 | 4.5 | 4.72 | 4.42 | 4.57 |
| 03/07/2003 | 4.53 | 4.69 | 4.42 | 4.65 |
| 03/10/2003 | 4.63 | 4.63 | 4.4 | 4.5 |
| 03/11/2003 | 4.42 | 4.64 | 4.2 | 4.36 |
| 03/12/2003 | 4.26 | 4.26 | 4.02 | 4.17 |
| 03/13/2003 | 4.25 | 4.6 | 4.19 | 4.57 |
| 03/14/2003 | 4.67 | 4.95 | 4.65 | 4.91 |
| 03/17/2003 | 4.84 | 5.21 | 4.75 | 5.15 |
| 03/18/2003 | 5.2 | 5.4 | 5 | 5.4 |
| 03/19/2003 | 5.4 | 5.45 | 5.15 | 5.25 |
| 03/20/2003 | 5.18 | 5.48 | 5.06 | 5.36 |
| 03/21/2003 | 5.5 | 5.75 | 5.4 | 5.69 |
| 03/24/2003 | 5.69 | 5.69 | 5.35 | 5.5 |
| 03/25/2003 | 5.46 | 5.5 | 5.12 | 5.32 |
| 03/26/2003 | 5.32 | 5.39 | 5.18 | 5.25 |
| 03/27/2003 | 5.11 | 5.26 | 4.95 | 5.25 |
| 03/28/2003 | 5.15 | 5.35 | 5.12 | 5.27 |
| 03/31/2003 | 5.17 | 5.75 | 5.05 | 5.5 |
| 04/01/2003 | 5.53 | 5.85 | 5.25 | 5.8 |
| 04/02/2003 | 5.92 | 6.09 | 5.9 | 6.01 |
| 04/03/2003 | 6.06 | 6.07 | 5.65 | 5.85 |
| 04/04/2003 | 5.8 | 6.07 | 5.8 | 5.86 |
| 04/07/2003 | 6.04 | 6.12 | 5.97 | 6.11 |
| 04/08/2003 | 6.06 | 6.12 | 6 | 6.04 |
| 04/09/2003 | 5.98 | 6.3 | 5.95 | 6.19 |
| 04/10/2003 | 6.18 | 6.3 | 5.86 | 6.02 |
| 04/11/2003 | 6.1 | 6.22 | 6.02 | 6.2 |
| 04/14/2003 | 6.22 | 6.59 | 6.22 | 6.59 |
| 04/15/2003 | 6.49 | 6.6 | 6.4 | 6.5 |
| 04/16/2003 | 6.58 | 6.63 | 6.18 | 6.18 |
| 04/17/2003 | 6.32 | 6.58 | 6.25 | 6.25 |
| 04/21/2003 | 6.33 | 6.5 | 6.21 | 6.25 |
| 04/22/2003 | 6.2 | 6.24 | 6.03 | 6.2 |
| 04/23/2003 | 6.23 | 6.42 | 6.23 | 6.41 |
| 04/24/2003 | 6.4 | 6.43 | 6.22 | 6.3 |
| 04/25/2003 | 6.31 | 6.48 | 6.31 | 6.46 |
| 04/28/2003 | 6.49 | 6.55 | 6.35 | 6.47 |
| 04/29/2003 | 6.47 | 6.6 | 6.2 | 6.22 |
| 04/30/2003 | 6.02 | 6.51 | 6.01 | 6.37 |
| 05/01/2003 | 6.37 | 6.4 | 6.09 | 6.1 |
| 05/02/2003 | 6.12 | 6.59 | 6.12 | 6.58 |
| 05/05/2003 | 6.61 | 6.75 | 6.45 | 6.46 |
| 05/06/2003 | 6.52 | 7.2 | 6.52 | 7.2 |
| 05/07/2003 | 7.14 | 7.6 | 6.81 | 7.45 |
| 05/08/2003 | 7.18 | 7.33 | 7.11 | 7.15 |
| 05/09/2003 | 7.2 | 7.29 | 7.11 | 7.18 |
| 05/12/2003 | 7.19 | 7.35 | 7.18 | 7.3 |
| 05/13/2003 | 7.2 | 7.3 | 7 | 7.25 |
| 05/14/2003 | 7.3 | 7.55 | 7.3 | 7.38 |
| 05/15/2003 | 7.41 | 7.6 | 7.24 | 7.35 |
| 05/16/2003 | 7.25 | 7.37 | 7.03 | 7.03 |
| 05/19/2003 | 7.13 | 7.31 | 7.13 | 7.3 |
| 05/20/2003 | 7.3 | 7.44 | 7.08 | 7.38 |
| 05/21/2003 | 7.33 | 7.4 | 7.06 | 7.06 |
| 05/22/2003 | 7.01 | 7.02 | 6.87 | 6.96 |
| 05/23/2003 | 6.9 | 7.2 | 6.85 | 7.13 |
| 05/27/2003 | 7.09 | 7.73 | 7.09 | 7.6 |
| 05/28/2003 | 7.68 | 7.94 | 7.68 | 7.94 |
| 05/29/2003 | 7.93 | 8.25 | 7.93 | 8.2 |
| 05/30/2003 | 8.25 | 8.56 | 8.15 | 8.33 |
| 06/02/2003 | 8.6 | 8.62 | 8.24 | 8.35 |
| 06/03/2003 | 8.3 | 8.48 | 8.1 | 8.34 |
| 06/04/2003 | 8.44 | 8.65 | 8.34 | 8.63 |
| 06/05/2003 | 8.54 | 8.65 | 8.41 | 8.62 |
| 06/06/2003 | 8.84 | 9 | 8.42 | 8.55 |
| 06/09/2003 | 8.55 | 8.55 | 7.85 | 8.08 |
| 06/10/2003 | 7.98 | 8.23 | 7.8 | 8.11 |
| 06/11/2003 | 8.06 | 8.33 | 7.95 | 8.01 |
| 06/12/2003 | 7.99 | 8.41 | 7.95 | 8.25 |
| 06/13/2003 | 8.25 | 8.25 | 7.75 | 7.99 |
| 06/16/2003 | 8 | 8.09 | 7.21 | 7.93 |
| 06/17/2003 | 7.93 | 8.21 | 7.8 | 8.2 |
| 06/18/2003 | 8.1 | 8.18 | 7.96 | 7.96 |
| 06/19/2003 | 8.01 | 8.29 | 7.54 | 7.54 |
| 06/20/2003 | 7.64 | 7.74 | 7.5 | 7.72 |
| 06/23/2003 | 7.9 | 7.91 | 7.51 | 7.68 |
| 06/24/2003 | 7.68 | 7.87 | 7.68 | 7.85 |
| 06/25/2003 | 7.85 | 8.06 | 7.77 | 8.05 |
| 06/26/2003 | 8 | 8.34 | 7.59 | 7.6 |
| 06/27/2003 | 7.5 | 7.76 | 7.45 | 7.75 |
| 06/30/2003 | 7.8 | 8.05 | 7.7 | 7.77 |
| 07/01/2003 | 7.75 | 7.9 | 7.7 | 7.8 |
| 07/02/2003 | 7.92 | 8.65 | 7.91 | 8.62 |
| 07/03/2003 | 8.5 | 9.15 | 8.5 | 9.1 |
| 07/07/2003 | 9.12 | 9.47 | 9.1 | 9.45 |
| 07/08/2003 | 9.5 | 9.91 | 9.34 | 9.85 |
| 07/09/2003 | 9.98 | 10.15 | 9.86 | 10.01 |
| 07/10/2003 | 9.95 | 9.95 | 9.6 | 9.77 |
| 07/11/2003 | 9.75 | 9.93 | 9.61 | 9.79 |
| 07/14/2003 | 9.95 | 10.15 | 9.95 | 10.15 |
| 07/15/2003 | 10.15 | 10.26 | 9.81 | 9.93 |
| 07/16/2003 | 9.94 | 10.17 | 9.9 | 10.17 |
| 07/17/2003 | 10 | 10 | 9.7 | 9.75 |
| 07/18/2003 | 9.78 | 9.9 | 9.46 | 9.75 |
| 07/21/2003 | 9.65 | 9.68 | 9.28 | 9.45 |
| 07/22/2003 | 9.6 | 9.77 | 9.23 | 9.75 |
| 07/23/2003 | 9.8 | 9.98 | 9.75 | 9.95 |
| 07/24/2003 | 9.97 | 10.05 | 9.87 | 9.99 |
| 07/25/2003 | 9.86 | 10 | 9.82 | 9.92 |
| 07/28/2003 | 9.9 | 10.41 | 9.88 | 10.39 |
| 07/29/2003 | 10.39 | 10.39 | 9.87 | 9.9 |
| 07/30/2003 | 10.05 | 10.05 | 9.84 | 9.88 |
| 07/31/2003 | 9.99 | 10.04 | 9.71 | 9.9 |
| 08/01/2003 | 10.1 | 10.1 | 9.47 | 9.63 |
| 08/04/2003 | 9.78 | 9.78 | 9.52 | 9.63 |
| 08/05/2003 | 9.63 | 9.89 | 9.51 | 9.7 |
| 08/06/2003 | 9.71 | 10 | 9.7 | 9.93 |
| 08/07/2003 | 10 | 10 | 9.75 | 9.82 |
| 08/08/2003 | 9.94 | 10.1 | 9.65 | 9.89 |
| 08/11/2003 | 9.85 | 9.98 | 9.77 | 9.86 |
| 08/12/2003 | 9.98 | 10.5 | 9.98 | 10.21 |
| 08/13/2003 | 10.32 | 10.97 | 10.28 | 10.75 |
| 08/14/2003 | 9.9 | 10.25 | 9.75 | 10.15 |
| 08/15/2003 | 10 | 10.14 | 10 | 10.09 |
| 08/18/2003 | 10.1 | 10.34 | 10.1 | 10.25 |
| 08/19/2003 | 10.26 | 10.55 | 10.14 | 10.46 |
| 08/20/2003 | 10.36 | 10.43 | 10.26 | 10.4 |
| 08/21/2003 | 10.35 | 10.62 | 10.31 | 10.44 |
| 08/22/2003 | 10.44 | 10.49 | 10.27 | 10.4 |
| 08/25/2003 | 10.25 | 10.35 | 10.15 | 10.24 |
| 08/26/2003 | 10.23 | 10.24 | 9.99 | 10.05 |
| 08/27/2003 | 10.22 | 10.64 | 10.22 | 10.64 |
| 08/28/2003 | 10.6 | 10.75 | 10.48 | 10.66 |
| 08/29/2003 | 10.46 | 10.82 | 10.46 | 10.75 |
| 09/02/2003 | 10.75 | 10.95 | 10.65 | 10.86 |
| 09/03/2003 | 10.85 | 10.97 | 10.8 | 10.95 |
| 09/04/2003 | 10.95 | 11.05 | 10.94 | 10.97 |
| 09/05/2003 | 10.9 | 11 | 10.87 | 10.9 |
| 09/08/2003 | 10.93 | 10.93 | 10.65 | 10.77 |
| 09/09/2003 | 10.7 | 10.75 | 10.63 | 10.66 |
| 09/10/2003 | 10.66 | 10.67 | 10.25 | 10.28 |
| 09/11/2003 | 10.24 | 10.25 | 10.05 | 10.2 |
| 09/12/2003 | 10.21 | 10.36 | 10.17 | 10.27 |
| 09/15/2003 | 10.32 | 10.39 | 10.15 | 10.2 |
| 09/16/2003 | 10.25 | 10.63 | 10.24 | 10.45 |
| 09/17/2003 | 10.47 | 10.69 | 10.46 | 10.56 |
| 09/18/2003 | 10.56 | 10.57 | 10.25 | 10.25 |
| 09/19/2003 | 10.15 | 10.26 | 9.88 | 9.99 |
| 09/22/2003 | 9.9 | 9.9 | 9.4 | 9.59 |
| 09/23/2003 | 10 | 10 | 9.8 | 9.87 |
| 09/24/2003 | 9.88 | 9.98 | 9.5 | 9.64 |
| 09/25/2003 | 9.75 | 9.8 | 9.41 | 9.51 |
| 09/26/2003 | 9.41 | 9.48 | 9.13 | 9.35 |
| 09/29/2003 | 9.3 | 9.4 | 9 | 9.27 |
| 09/30/2003 | 9.15 | 9.55 | 9.15 | 9.41 |
| 10/01/2003 | 9.44 | 9.7 | 9.35 | 9.61 |
| 10/02/2003 | 9.6 | 10.5 | 9.47 | 10.4 |
| 10/03/2003 | 10.55 | 10.9 | 10.55 | 10.69 |
| 10/06/2003 | 10.62 | 11.05 | 10.62 | 11.03 |
| 10/07/2003 | 10.98 | 11.1 | 10.82 | 11.01 |
| 10/08/2003 | 11.04 | 11.2 | 10.94 | 10.98 |
| 10/09/2003 | 11.08 | 11.38 | 10.99 | 11.14 |
| 10/10/2003 | 11.06 | 11.2 | 10.97 | 11.1 |
| 10/13/2003 | 11.1 | 11.38 | 11.04 | 11.38 |
| 10/14/2003 | 11.38 | 11.38 | 11.2 | 11.3 |
| 10/15/2003 | 11.45 | 11.45 | 11.22 | 11.29 |
| 10/16/2003 | 11.22 | 11.31 | 11.16 | 11.29 |
| 10/17/2003 | 11.2 | 11.25 | 11.15 | 11.21 |
| 10/20/2003 | 11.2 | 11.47 | 11.2 | 11.43 |
| 10/21/2003 | 11.49 | 11.7 | 11.47 | 11.68 |
| 10/22/2003 | 11.66 | 11.66 | 11.43 | 11.5 |
| 10/23/2003 | 11.4 | 11.42 | 11 | 11.25 |
| 10/24/2003 | 11.15 | 11.16 | 10.97 | 11.15 |
| 10/27/2003 | 11.35 | 11.55 | 11.21 | 11.52 |
| 10/28/2003 | 11.53 | 11.87 | 11.5 | 11.85 |
| 10/29/2003 | 12 | 13.1 | 12 | 12.96 |
| 10/30/2003 | 12.99 | 13.1 | 12.59 | 12.7 |
| 10/31/2003 | 12.65 | 12.81 | 12.53 | 12.66 |
| 11/03/2003 | 12.6 | 12.61 | 12.33 | 12.59 |
| 11/04/2003 | 12.5 | 12.64 | 12.26 | 12.63 |
| 11/05/2003 | 12.62 | 12.62 | 12.17 | 12.23 |
| 11/06/2003 | 12.43 | 12.51 | 12.16 | 12.47 |
| 11/07/2003 | 12.47 | 13.03 | 12.47 | 12.89 |
| 11/10/2003 | 12.85 | 12.85 | 12.2 | 12.2 |
| 11/11/2003 | 12.2 | 12.27 | 11.92 | 12.01 |
| 11/12/2003 | 12.03 | 12.46 | 12 | 12.45 |
| 11/13/2003 | 12.3 | 12.54 | 12.22 | 12.23 |
| 11/14/2003 | 12.13 | 12.19 | 11.82 | 11.89 |
| 11/17/2003 | 11.89 | 11.89 | 11.44 | 11.6 |
| 11/18/2003 | 11.6 | 12.35 | 11.6 | 11.8 |
| 11/19/2003 | 11.81 | 11.81 | 11.45 | 11.6 |
| 11/20/2003 | 11.55 | 11.9 | 11.4 | 11.44 |
| 11/21/2003 | 11.5 | 12.13 | 11.46 | 11.9 |
| 11/24/2003 | 11.89 | 12.14 | 11.85 | 12.09 |
| 11/25/2003 | 12.14 | 12.19 | 12.01 | 12.03 |
| 11/26/2003 | 12.08 | 12.3 | 12.08 | 12.18 |
| 11/28/2003 | 12.18 | 12.45 | 12.18 | 12.41 |
| 12/01/2003 | 12.48 | 12.71 | 12.42 | 12.65 |
| 12/02/2003 | 12.58 | 12.72 | 12.44 | 12.7 |
| 12/03/2003 | 12.65 | 12.79 | 12.65 | 12.75 |
| 12/04/2003 | 12.75 | 12.8 | 12.4 | 12.52 |
| 12/05/2003 | 12.52 | 12.6 | 12.42 | 12.6 |
| 12/08/2003 | 12.5 | 12.8 | 12.35 | 12.45 |
| 12/09/2003 | 12.55 | 12.6 | 12.07 | 12.1 |
| 12/10/2003 | 12.1 | 12.13 | 11.58 | 11.74 |
| 12/11/2003 | 11.65 | 12.15 | 11.6 | 12 |
| 12/12/2003 | 12 | 12 | 11.65 | 11.7 |
| 12/15/2003 | 11.9 | 11.92 | 11.45 | 11.45 |
| 12/16/2003 | 11.46 | 11.47 | 11.12 | 11.25 |
| 12/17/2003 | 11.2 | 11.33 | 11.13 | 11.21 |
| 12/18/2003 | 11.21 | 11.33 | 11.13 | 11.21 |
| 12/19/2003 | 11.23 | 11.26 | 10.8 | 10.8 |
| 12/22/2003 | 10.95 | 11 | 10.84 | 11 |
| 12/23/2003 | 11.1 | 11.25 | 11.06 | 11.16 |
| 12/24/2003 | 11.06 | 11.32 | 11.06 | 11.13 |
| 12/26/2003 | 11.12 | 11.31 | 11.12 | 11.2 |
| 12/29/2003 | 11.3 | 11.5 | 11.09 | 11.1 |
| 12/30/2003 | 11.1 | 11.19 | 10.99 | 10.99 |
| 12/31/2003 | 10.99 | 11.11 | 10.86 | 11.03 |