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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 130.2541
CLOSE 130.3155
Low
LOW 104.22
High
HIGH 149.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 107.62 | 107.62 | 105.16 | 105.95 |
| 01/03/2019 | 105.82 | 108.65 | 105.82 | 106.48 |
| 01/04/2019 | 107.3 | 108.87 | 106.87 | 108.07 |
| 01/07/2019 | 108.42 | 109.7 | 108.18 | 108.6 |
| 01/08/2019 | 109.47 | 109.6 | 107.34 | 107.54 |
| 01/09/2019 | 107.36 | 107.54 | 104.43 | 105.67 |
| 01/10/2019 | 105.62 | 107.12 | 105.11 | 106.85 |
| 01/11/2019 | 106.61 | 107.72 | 105.93 | 107.38 |
| 01/14/2019 | 106.8 | 107.18 | 104.22 | 106.42 |
| 01/15/2019 | 106.71 | 107.85 | 106.4 | 107.4 |
| 01/16/2019 | 107.15 | 107.86 | 106.52 | 107.33 |
| 01/17/2019 | 107.21 | 108.01 | 106.76 | 107.62 |
| 01/18/2019 | 108.23 | 108.35 | 106.9 | 107.61 |
| 01/22/2019 | 107.62 | 109.21 | 107.51 | 109.19 |
| 01/23/2019 | 109.71 | 110.3 | 108.97 | 110.27 |
| 01/24/2019 | 110.79 | 112.88 | 109.58 | 111.91 |
| 01/25/2019 | 112.74 | 114.77 | 112.3 | 113.7 |
| 01/28/2019 | 113.69 | 114.59 | 112.75 | 114.38 |
| 01/29/2019 | 114.05 | 115.11 | 114.04 | 115.05 |
| 01/30/2019 | 114.94 | 116.27 | 114.87 | 115.47 |
| 01/31/2019 | 115.47 | 117.2 | 114.27 | 117.06 |
| 02/01/2019 | 117.22 | 117.27 | 114.86 | 116.98 |
| 02/04/2019 | 116.82 | 117.64 | 115.96 | 117.64 |
| 02/05/2019 | 117.65 | 119.24 | 117.4 | 119.22 |
| 02/06/2019 | 119.41 | 119.43 | 117.17 | 117.36 |
| 02/07/2019 | 116.72 | 118.43 | 116.72 | 118.28 |
| 02/08/2019 | 118.07 | 118.63 | 117.45 | 118.37 |
| 02/11/2019 | 118.43 | 118.96 | 117.93 | 118.44 |
| 02/12/2019 | 118.4 | 118.55 | 116.79 | 117.38 |
| 02/13/2019 | 117.53 | 118.5 | 117.03 | 118.44 |
| 02/14/2019 | 118.46 | 119.12 | 117.83 | 118.75 |
| 02/15/2019 | 119.69 | 120.2 | 118.93 | 120.13 |
| 02/19/2019 | 120.23 | 120.56 | 119.61 | 120.15 |
| 02/20/2019 | 120.39 | 120.39 | 119.04 | 119.58 |
| 02/21/2019 | 119.11 | 119.94 | 118.36 | 119.36 |
| 02/22/2019 | 119.68 | 120.23 | 118.69 | 119.87 |
| 02/25/2019 | 120.06 | 120.13 | 117.94 | 118.17 |
| 02/26/2019 | 118.39 | 118.82 | 117.75 | 118.17 |
| 02/27/2019 | 118.11 | 118.71 | 117.03 | 118.32 |
| 02/28/2019 | 118.38 | 120 | 117.85 | 118.75 |
| 03/01/2019 | 118.85 | 119.37 | 117.4 | 119.23 |
| 03/04/2019 | 119.65 | 119.78 | 117.85 | 119.51 |
| 03/05/2019 | 119.51 | 120.3 | 119.33 | 119.58 |
| 03/06/2019 | 119.86 | 121.22 | 119.6 | 120.68 |
| 03/07/2019 | 120.6 | 121.7 | 120.28 | 120.74 |
| 03/08/2019 | 120.72 | 121.59 | 120.19 | 120.96 |
| 03/11/2019 | 121.18 | 123.62 | 121.1 | 123.54 |
| 03/12/2019 | 123.72 | 124.4 | 123.19 | 123.85 |
| 03/13/2019 | 124.23 | 125.66 | 124.01 | 125.01 |
| 03/14/2019 | 124.13 | 124.37 | 123.2 | 124.01 |
| 03/15/2019 | 124.5 | 125.14 | 124.05 | 125.03 |
| 03/18/2019 | 125.15 | 125.59 | 124.04 | 124.66 |
| 03/19/2019 | 124.7 | 125.24 | 123.94 | 124.57 |
| 03/20/2019 | 124.59 | 126.1 | 123.68 | 125.76 |
| 03/21/2019 | 125.3 | 127.13 | 125.17 | 126.4 |
| 03/22/2019 | 126.36 | 127.68 | 125.49 | 125.5 |
| 03/25/2019 | 125.58 | 125.97 | 125.06 | 125.28 |
| 03/26/2019 | 125.67 | 126.89 | 124.73 | 125.54 |
| 03/27/2019 | 125.47 | 126.4 | 124.53 | 126.38 |
| 03/28/2019 | 126.68 | 127.25 | 125.96 | 127.23 |
| 03/29/2019 | 127.23 | 128.2 | 126.52 | 128 |
| 04/01/2019 | 128.37 | 128.37 | 126.02 | 126.67 |
| 04/02/2019 | 126.67 | 128.58 | 126.38 | 128.37 |
| 04/03/2019 | 128.36 | 128.74 | 127.04 | 128.38 |
| 04/04/2019 | 128.68 | 128.75 | 127.32 | 128.21 |
| 04/05/2019 | 128.22 | 129.2 | 127.53 | 129.1 |
| 04/08/2019 | 128.96 | 129.36 | 128.01 | 128.51 |
| 04/09/2019 | 128.55 | 129.88 | 128.28 | 129.83 |
| 04/10/2019 | 130.16 | 130.35 | 129.68 | 130.25 |
| 04/11/2019 | 130.38 | 130.6 | 128.35 | 128.73 |
| 04/12/2019 | 128.32 | 128.96 | 126.91 | 128.87 |
| 04/15/2019 | 128.85 | 129.1 | 127 | 127.4 |
| 04/16/2019 | 127.34 | 127.52 | 123.69 | 124.61 |
| 04/17/2019 | 127.22 | 127.22 | 122.93 | 124.17 |
| 04/18/2019 | 121.75 | 123.94 | 119.81 | 122.62 |
| 04/22/2019 | 122.61 | 122.7 | 120.71 | 122.58 |
| 04/23/2019 | 123.09 | 123.84 | 122.14 | 123.43 |
| 04/24/2019 | 123.69 | 124.36 | 122.58 | 123.12 |
| 04/25/2019 | 123.04 | 123.15 | 122.05 | 122.66 |
| 04/26/2019 | 123.5 | 124.7 | 123.04 | 124.01 |
| 04/29/2019 | 124 | 124.32 | 123.29 | 123.6 |
| 04/30/2019 | 123.68 | 125.93 | 122.74 | 125.78 |
| 05/01/2019 | 125.63 | 126.7 | 124.37 | 124.45 |
| 05/02/2019 | 124.53 | 125.29 | 123.77 | 124.03 |
| 05/03/2019 | 124.43 | 125.22 | 124.19 | 124.79 |
| 05/06/2019 | 124.28 | 125.11 | 123.42 | 124.77 |
| 05/07/2019 | 124.63 | 124.83 | 122.37 | 123.23 |
| 05/08/2019 | 123.36 | 124.89 | 123.03 | 123.71 |
| 05/09/2019 | 123.65 | 124.81 | 122.73 | 124.03 |
| 05/10/2019 | 124.01 | 126.14 | 123.7 | 125.68 |
| 05/13/2019 | 124.8 | 126.5 | 124.69 | 126.3 |
| 05/14/2019 | 126.49 | 128.05 | 126.43 | 126.89 |
| 05/15/2019 | 126.82 | 127.99 | 126.3 | 127.24 |
| 05/16/2019 | 127.12 | 128.07 | 127.08 | 127.53 |
| 05/17/2019 | 127.05 | 127.85 | 126.9 | 127.25 |
| 05/20/2019 | 126.06 | 126.09 | 122.6 | 123.49 |
| 05/21/2019 | 124.05 | 125.3 | 122.94 | 125.05 |
| 05/22/2019 | 125.26 | 126.76 | 125.26 | 126.63 |
| 05/23/2019 | 126.45 | 127.76 | 126.02 | 127.69 |
| 05/24/2019 | 129.65 | 129.66 | 127.72 | 127.83 |
| 05/28/2019 | 128.04 | 129.03 | 126.12 | 126.12 |
| 05/29/2019 | 126.18 | 127.07 | 125.19 | 125.51 |
| 05/30/2019 | 125.89 | 127.84 | 125.25 | 127.69 |
| 05/31/2019 | 127.69 | 131.9 | 127.46 | 130.01 |
| 06/03/2019 | 130.11 | 132.06 | 129.34 | 131.83 |
| 06/04/2019 | 131.5 | 131.96 | 130.08 | 131.86 |
| 06/05/2019 | 132.48 | 134.65 | 131.19 | 134.57 |
| 06/06/2019 | 134.8 | 135.35 | 133.75 | 135.05 |
| 06/07/2019 | 135.77 | 136.39 | 135.06 | 135.22 |
| 06/10/2019 | 135.51 | 135.7 | 134.17 | 134.71 |
| 06/11/2019 | 134.76 | 136.27 | 133.74 | 135.9 |
| 06/12/2019 | 136.09 | 137.31 | 134.94 | 135.09 |
| 06/13/2019 | 133.16 | 133.9 | 132.01 | 132.55 |
| 06/14/2019 | 132.84 | 133.69 | 132.51 | 133.31 |
| 06/17/2019 | 133.67 | 136.01 | 133.42 | 135.99 |
| 06/18/2019 | 136.71 | 137.25 | 135.48 | 136.04 |
| 06/19/2019 | 135.25 | 136.95 | 134.78 | 136.62 |
| 06/20/2019 | 137 | 137.85 | 136.43 | 136.92 |
| 06/21/2019 | 136.75 | 136.92 | 135.2 | 135.78 |
| 06/24/2019 | 136.18 | 136.38 | 134.97 | 135.15 |
| 06/25/2019 | 135.48 | 135.84 | 133.19 | 133.25 |
| 06/26/2019 | 133.08 | 133.46 | 129.89 | 130.46 |
| 06/27/2019 | 130.99 | 131.97 | 130.33 | 130.47 |
| 06/28/2019 | 130.29 | 131.09 | 129.91 | 130.35 |
| 07/01/2019 | 130.84 | 130.92 | 126.84 | 130.12 |
| 07/02/2019 | 130.61 | 133.46 | 130.23 | 133.25 |
| 07/03/2019 | 133.59 | 134.8 | 133.44 | 134.52 |
| 07/05/2019 | 133.67 | 134.84 | 131.71 | 134.23 |
| 07/08/2019 | 134.26 | 135.48 | 133.77 | 135.09 |
| 07/09/2019 | 134.51 | 135.55 | 134.36 | 135.32 |
| 07/10/2019 | 135.48 | 136.28 | 134.95 | 136.08 |
| 07/11/2019 | 136.02 | 136.63 | 133.99 | 134.21 |
| 07/12/2019 | 134.77 | 134.85 | 131.74 | 132.52 |
| 07/15/2019 | 132.8 | 134.15 | 132.27 | 133.19 |
| 07/16/2019 | 133.33 | 134.06 | 132.66 | 132.72 |
| 07/17/2019 | 133.03 | 133.2 | 130.93 | 131.62 |
| 07/18/2019 | 125.31 | 128.6 | 123.87 | 126.87 |
| 07/19/2019 | 127.53 | 128.34 | 125.21 | 125.48 |
| 07/22/2019 | 125.48 | 127.02 | 124.63 | 126.42 |
| 07/23/2019 | 126.54 | 127.74 | 125.66 | 127.7 |
| 07/24/2019 | 127.86 | 129.28 | 127.16 | 129.21 |
| 07/25/2019 | 129.2 | 129.6 | 127.27 | 129.47 |
| 07/26/2019 | 129.99 | 130.89 | 129.35 | 130.58 |
| 07/29/2019 | 131.24 | 132.48 | 129.76 | 130.16 |
| 07/30/2019 | 130.34 | 132.85 | 130.06 | 132.68 |
| 07/31/2019 | 133.09 | 134.22 | 131.37 | 133.26 |
| 08/01/2019 | 134.63 | 135.51 | 133.53 | 133.84 |
| 08/02/2019 | 133.87 | 135.94 | 133.03 | 135.23 |
| 08/05/2019 | 134.84 | 135.19 | 132.11 | 133.13 |
| 08/06/2019 | 133.21 | 136.57 | 133.02 | 136.3 |
| 08/07/2019 | 135.65 | 139.29 | 133.59 | 138.25 |
| 08/08/2019 | 138.14 | 141.15 | 137.06 | 140.94 |
| 08/09/2019 | 140.97 | 141.87 | 139.31 | 141.24 |
| 08/12/2019 | 141.57 | 142.14 | 140.48 | 141.5 |
| 08/13/2019 | 141.08 | 142.24 | 139.27 | 141.95 |
| 08/14/2019 | 141.58 | 141.81 | 138.86 | 138.94 |
| 08/15/2019 | 139.04 | 142.81 | 138.69 | 142.41 |
| 08/16/2019 | 143.34 | 143.59 | 141.73 | 142.92 |
| 08/19/2019 | 143.65 | 145.07 | 142.52 | 144.86 |
| 08/20/2019 | 145.5 | 145.63 | 143.84 | 144.51 |
| 08/21/2019 | 145.33 | 145.72 | 144.54 | 145.17 |
| 08/22/2019 | 145.24 | 146.32 | 144.1 | 146.11 |
| 08/23/2019 | 146.5 | 147.88 | 145.84 | 146.34 |
| 08/26/2019 | 147 | 147.91 | 146.39 | 147.59 |
| 08/27/2019 | 148.04 | 148.7 | 146.03 | 146.07 |
| 08/28/2019 | 146.18 | 147.88 | 145.89 | 146.45 |
| 08/29/2019 | 147.16 | 147.75 | 145.02 | 145.95 |
| 08/30/2019 | 146.35 | 146.35 | 144.38 | 145.17 |
| 09/03/2019 | 145.09 | 147.6 | 144.86 | 147.58 |
| 09/04/2019 | 148 | 149.47 | 147.78 | 149.07 |
| 09/05/2019 | 149.35 | 149.4 | 146.1 | 147.07 |
| 09/06/2019 | 147.04 | 147.77 | 145.92 | 146.44 |
| 09/09/2019 | 146.23 | 146.3 | 143.14 | 143.48 |
| 09/10/2019 | 142.33 | 142.36 | 138.23 | 139.32 |
| 09/11/2019 | 139.07 | 140.42 | 137.91 | 138.66 |
| 09/12/2019 | 138.42 | 140 | 137.05 | 138.81 |
| 09/13/2019 | 138.61 | 139.67 | 135.67 | 136.44 |
| 09/16/2019 | 136.12 | 138.55 | 135.86 | 137.96 |
| 09/17/2019 | 138.91 | 142.63 | 138.91 | 142.48 |
| 09/18/2019 | 142.99 | 143.27 | 138.76 | 140.55 |
| 09/19/2019 | 141 | 141.91 | 140.56 | 141.24 |
| 09/20/2019 | 141.67 | 142.04 | 139.53 | 140.58 |
| 09/23/2019 | 140.72 | 142.2 | 139 | 141.44 |
| 09/24/2019 | 141.87 | 142.91 | 141.62 | 142.35 |
| 09/25/2019 | 142.82 | 142.82 | 140 | 140.09 |
| 09/26/2019 | 140.03 | 142.48 | 140.01 | 142 |
| 09/27/2019 | 141.74 | 141.98 | 136.53 | 137.87 |
| 09/30/2019 | 138.43 | 139.82 | 138.17 | 139.01 |
| 10/01/2019 | 138.89 | 139.19 | 136.68 | 136.79 |
| 10/02/2019 | 136.94 | 137.3 | 135.23 | 136.5 |
| 10/03/2019 | 136.88 | 138.08 | 136.36 | 137.34 |
| 10/04/2019 | 137.52 | 138.51 | 137.31 | 137.92 |
| 10/07/2019 | 137.45 | 138.02 | 135.71 | 137.44 |
| 10/08/2019 | 137.33 | 138 | 135.92 | 137.08 |
| 10/09/2019 | 137.36 | 137.81 | 136.5 | 137.25 |
| 10/10/2019 | 136.6 | 138.42 | 135.8 | 138.22 |
| 10/11/2019 | 138.23 | 138.6 | 136.57 | 136.68 |
| 10/14/2019 | 136.95 | 137 | 135.67 | 136.13 |
| 10/15/2019 | 136.22 | 136.44 | 133.5 | 134.65 |
| 10/16/2019 | 134.15 | 134.77 | 133.48 | 134.69 |
| 10/17/2019 | 135.52 | 140.86 | 135.52 | 139.58 |
| 10/18/2019 | 140.45 | 144.99 | 140.09 | 144.06 |
| 10/21/2019 | 144.05 | 144.05 | 141.32 | 143.35 |
| 10/22/2019 | 143.08 | 143.77 | 141.03 | 141.3 |
| 10/23/2019 | 141 | 142.09 | 139.97 | 140.9 |
| 10/24/2019 | 141.26 | 141.9 | 140 | 141.71 |
| 10/25/2019 | 141.5 | 141.83 | 140.26 | 141 |
| 10/28/2019 | 140.97 | 141.24 | 138.67 | 139.4 |
| 10/29/2019 | 139.38 | 140.4 | 138.66 | 139.02 |
| 10/30/2019 | 139.21 | 140.2 | 138.75 | 139.25 |
| 10/31/2019 | 139.32 | 139.74 | 138.16 | 138.79 |
| 11/01/2019 | 139.56 | 139.74 | 136.18 | 137.42 |
| 11/04/2019 | 137.28 | 137.28 | 134.48 | 134.5 |
| 11/05/2019 | 134.03 | 134.3 | 129.86 | 131.66 |
| 11/06/2019 | 132.16 | 134.2 | 132.11 | 133.91 |
| 11/07/2019 | 133.14 | 133.81 | 131.48 | 131.91 |
| 11/08/2019 | 130.58 | 133.06 | 130.48 | 130.81 |
| 11/11/2019 | 130.84 | 132 | 130.76 | 131.11 |
| 11/12/2019 | 131.11 | 131.44 | 130.28 | 130.66 |
| 11/13/2019 | 131.02 | 131.98 | 130.74 | 131.37 |
| 11/14/2019 | 131.82 | 133.92 | 131.4 | 133.67 |
| 11/15/2019 | 134.1 | 134.74 | 133.45 | 134.68 |
| 11/18/2019 | 134.78 | 137.31 | 134.73 | 135.94 |
| 11/19/2019 | 136.24 | 137 | 134 | 134.32 |
| 11/20/2019 | 134.31 | 137.06 | 134.31 | 136.89 |
| 11/21/2019 | 137.22 | 138.34 | 135.38 | 135.45 |
| 11/22/2019 | 135.42 | 136.82 | 132.32 | 132.32 |
| 11/25/2019 | 132.44 | 132.88 | 130.99 | 131.39 |
| 11/26/2019 | 132.09 | 134.44 | 132.09 | 134.41 |
| 11/27/2019 | 134.4 | 134.98 | 133.27 | 133.78 |
| 11/29/2019 | 134 | 134.56 | 133.65 | 133.66 |
| 12/02/2019 | 133.45 | 134.13 | 130.86 | 130.95 |
| 12/03/2019 | 131.16 | 134.42 | 131.02 | 134.15 |
| 12/04/2019 | 133.34 | 135.03 | 132.93 | 134.53 |
| 12/05/2019 | 134.32 | 135.23 | 133.28 | 135 |
| 12/06/2019 | 134.76 | 135.69 | 134.3 | 135.46 |
| 12/09/2019 | 135.18 | 136.77 | 135.14 | 135.88 |
| 12/10/2019 | 136.38 | 136.92 | 133 | 134 |
| 12/11/2019 | 133.88 | 135.36 | 133.59 | 134.61 |
| 12/12/2019 | 133.66 | 133.73 | 131.3 | 132 |
| 12/13/2019 | 131.99 | 133.3 | 130.86 | 132.68 |
| 12/16/2019 | 132.98 | 134.84 | 132.53 | 134.5 |
| 12/17/2019 | 134.77 | 135.03 | 132.88 | 133.15 |
| 12/18/2019 | 133.52 | 137.55 | 133.49 | 137.2 |
| 12/19/2019 | 136.91 | 140 | 136.89 | 139.92 |
| 12/20/2019 | 142.05 | 142.46 | 140.5 | 142 |
| 12/23/2019 | 142.32 | 142.83 | 140.38 | 140.58 |
| 12/24/2019 | 140.55 | 140.87 | 139.5 | 140.04 |
| 12/26/2019 | 140.27 | 140.73 | 139.74 | 140.6 |
| 12/27/2019 | 141.11 | 141.5 | 140.32 | 141.08 |
| 12/30/2019 | 140.69 | 141.45 | 139.94 | 141.4 |
| 12/31/2019 | 141.45 | 142.2 | 140.56 | 142.15 |