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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 166.7405
CLOSE 166.489
Low
LOW 121.71
High
HIGH 209
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 209 | 209 | 203.78 | 207.74 |
| 01/04/2022 | 207.14 | 208.25 | 201.9 | 202.15 |
| 01/05/2022 | 198.75 | 198.75 | 187.87 | 188.46 |
| 01/06/2022 | 189.52 | 193.25 | 185.25 | 192.5 |
| 01/07/2022 | 192.69 | 197.23 | 191.26 | 194.73 |
| 01/10/2022 | 192.61 | 192.61 | 188.11 | 190.67 |
| 01/11/2022 | 190.95 | 190.95 | 185.98 | 187.59 |
| 01/12/2022 | 187.42 | 190.76 | 187 | 189.42 |
| 01/13/2022 | 189.52 | 190.18 | 186.78 | 187.38 |
| 01/14/2022 | 186.95 | 187.31 | 181.81 | 184.15 |
| 01/18/2022 | 182 | 184.77 | 181.29 | 184 |
| 01/19/2022 | 184.82 | 186.8 | 183.15 | 183.19 |
| 01/20/2022 | 183.44 | 186.31 | 181.32 | 181.65 |
| 01/21/2022 | 183 | 185.02 | 181.34 | 182.25 |
| 01/24/2022 | 181.4 | 184.13 | 177.8 | 183.61 |
| 01/25/2022 | 181.63 | 183.87 | 179.78 | 182.18 |
| 01/26/2022 | 183.3 | 184.42 | 175.81 | 176.9 |
| 01/27/2022 | 177.5 | 178 | 170.08 | 171.57 |
| 01/28/2022 | 175.02 | 180.78 | 172.07 | 180.68 |
| 01/31/2022 | 179.7 | 182.74 | 178.75 | 182.51 |
| 02/01/2022 | 181.96 | 182.85 | 178.61 | 180.57 |
| 02/02/2022 | 181.49 | 184.63 | 181.09 | 184 |
| 02/03/2022 | 182.8 | 183.63 | 181.39 | 181.68 |
| 02/04/2022 | 179.61 | 182.75 | 178.5 | 180.3 |
| 02/07/2022 | 180.54 | 182.52 | 180.04 | 180.89 |
| 02/08/2022 | 180.78 | 181.26 | 177.25 | 177.49 |
| 02/09/2022 | 179.28 | 181.11 | 178.57 | 179.64 |
| 02/10/2022 | 177.1 | 178.88 | 172.44 | 173.05 |
| 02/11/2022 | 173.24 | 174.5 | 167.67 | 168.88 |
| 02/14/2022 | 169.34 | 169.88 | 166.3 | 167.58 |
| 02/15/2022 | 169.18 | 169.43 | 164.9 | 165.6 |
| 02/16/2022 | 165.63 | 165.97 | 163.35 | 164.67 |
| 02/17/2022 | 164.97 | 165.12 | 163.1 | 163.37 |
| 02/18/2022 | 163.35 | 164.84 | 161.1 | 162.34 |
| 02/22/2022 | 162.3 | 164.94 | 160.3 | 163.15 |
| 02/23/2022 | 163.29 | 164.72 | 159.88 | 159.93 |
| 02/24/2022 | 157.71 | 165.57 | 157.16 | 165 |
| 02/25/2022 | 165.69 | 167.78 | 163.95 | 167.58 |
| 02/28/2022 | 166.66 | 167.59 | 164.56 | 166.59 |
| 03/01/2022 | 167.6 | 169.35 | 166.47 | 168.01 |
| 03/02/2022 | 168.3 | 174.07 | 168.3 | 173.2 |
| 03/03/2022 | 174.1 | 176.87 | 173.26 | 175.84 |
| 03/04/2022 | 174.66 | 180.07 | 174.53 | 179.1 |
| 03/07/2022 | 178.13 | 179.11 | 176.08 | 176.78 |
| 03/08/2022 | 175.81 | 179.3 | 173.83 | 173.85 |
| 03/09/2022 | 175.94 | 177.13 | 173.49 | 173.96 |
| 03/10/2022 | 172.05 | 176.63 | 170.41 | 176.17 |
| 03/11/2022 | 177.31 | 179.2 | 173.54 | 173.63 |
| 03/14/2022 | 172.75 | 173.88 | 170.71 | 172.77 |
| 03/15/2022 | 174.56 | 175.62 | 171.69 | 172.76 |
| 03/16/2022 | 173.75 | 175 | 170.21 | 173.4 |
| 03/17/2022 | 173.4 | 177.14 | 173.4 | 176.92 |
| 03/18/2022 | 179.85 | 180 | 174.63 | 174.88 |
| 03/21/2022 | 174.57 | 176.61 | 174.08 | 175.1 |
| 03/22/2022 | 175.09 | 175.95 | 173.48 | 174.02 |
| 03/23/2022 | 173.67 | 175.27 | 171.62 | 173.42 |
| 03/24/2022 | 172.98 | 175.42 | 172.14 | 175.31 |
| 03/25/2022 | 176.45 | 177.86 | 174.79 | 177.58 |
| 03/28/2022 | 178.27 | 180.86 | 178.24 | 180.83 |
| 03/29/2022 | 181.64 | 184.07 | 181.64 | 183.87 |
| 03/30/2022 | 182.94 | 184.69 | 181.88 | 184.56 |
| 03/31/2022 | 185 | 187.67 | 184.47 | 184.6 |
| 04/01/2022 | 185.05 | 189.17 | 182.93 | 189.04 |
| 04/04/2022 | 189.03 | 189.99 | 187.34 | 189.09 |
| 04/05/2022 | 188.9 | 194.94 | 188.41 | 193.11 |
| 04/06/2022 | 192.71 | 198.64 | 192.42 | 197.57 |
| 04/07/2022 | 196.68 | 198.5 | 195.55 | 196.52 |
| 04/08/2022 | 196.49 | 198.8 | 195.51 | 198.02 |
| 04/11/2022 | 197.88 | 199.72 | 195.44 | 196.06 |
| 04/12/2022 | 194.81 | 195.8 | 192.94 | 194.09 |
| 04/13/2022 | 193.97 | 194.24 | 191.49 | 193.46 |
| 04/14/2022 | 193.79 | 194.04 | 192.3 | 192.68 |
| 04/18/2022 | 192.47 | 193.03 | 189.93 | 190.95 |
| 04/19/2022 | 191.78 | 194.59 | 191.32 | 193.87 |
| 04/20/2022 | 194.11 | 198.59 | 193.55 | 197.93 |
| 04/21/2022 | 199.11 | 199.97 | 196.39 | 196.4 |
| 04/22/2022 | 196.76 | 196.76 | 193.6 | 194.14 |
| 04/25/2022 | 194.88 | 195 | 190.5 | 192.87 |
| 04/26/2022 | 192.94 | 194.38 | 188.1 | 188.62 |
| 04/27/2022 | 188.8 | 191.64 | 187.4 | 188.74 |
| 04/28/2022 | 188.97 | 192.31 | 186.52 | 192.07 |
| 04/29/2022 | 191.33 | 191.33 | 184.86 | 185.21 |
| 05/02/2022 | 186.46 | 186.74 | 177.59 | 180.82 |
| 05/03/2022 | 182.02 | 185.74 | 180.95 | 183.71 |
| 05/04/2022 | 184.03 | 185.25 | 181.12 | 184.44 |
| 05/05/2022 | 183.83 | 184.97 | 179.89 | 181.59 |
| 05/06/2022 | 180.19 | 182.77 | 179.11 | 182.6 |
| 05/09/2022 | 181.37 | 181.47 | 174.74 | 175.38 |
| 05/10/2022 | 176.85 | 177.73 | 169.05 | 170.29 |
| 05/11/2022 | 170.86 | 173.38 | 170.42 | 170.7 |
| 05/12/2022 | 170.79 | 172.66 | 169.28 | 172.05 |
| 05/13/2022 | 173.81 | 176.54 | 172.08 | 176.49 |
| 05/16/2022 | 176.12 | 177.67 | 175.1 | 175.69 |
| 05/17/2022 | 177.09 | 177.29 | 173.36 | 176.8 |
| 05/18/2022 | 176.96 | 177.52 | 174.75 | 175.46 |
| 05/19/2022 | 174.6 | 179.53 | 174.16 | 178.38 |
| 05/20/2022 | 179.9 | 182.94 | 178.32 | 182.2 |
| 05/23/2022 | 183.94 | 185.68 | 182.13 | 185.21 |
| 05/24/2022 | 185.1 | 192.16 | 184.07 | 191.61 |
| 05/25/2022 | 189.05 | 191.49 | 187.05 | 190.18 |
| 05/26/2022 | 191 | 191.81 | 186.41 | 187.53 |
| 05/27/2022 | 188.64 | 193.95 | 187.27 | 193.39 |
| 05/31/2022 | 190.39 | 191.59 | 188.09 | 189.65 |
| 06/01/2022 | 190.06 | 190.06 | 186.66 | 188.09 |
| 06/02/2022 | 184.31 | 187.26 | 176.12 | 187.21 |
| 06/03/2022 | 185.7 | 186.59 | 182.77 | 183.04 |
| 06/06/2022 | 184.31 | 186.1 | 182.79 | 184.78 |
| 06/07/2022 | 183.9 | 186.05 | 180.75 | 185.96 |
| 06/08/2022 | 183.76 | 187.73 | 183.69 | 184.45 |
| 06/09/2022 | 183.5 | 185.83 | 179.37 | 179.63 |
| 06/10/2022 | 177.08 | 177.61 | 172.52 | 172.65 |
| 06/13/2022 | 169.16 | 171.7 | 165.25 | 166.04 |
| 06/14/2022 | 164.5 | 165.11 | 157.19 | 157.92 |
| 06/15/2022 | 160.35 | 163.1 | 157.8 | 160.25 |
| 06/16/2022 | 156.58 | 158.16 | 153.7 | 154.99 |
| 06/17/2022 | 156.72 | 158.99 | 155.13 | 156.15 |
| 06/21/2022 | 157.01 | 162.78 | 157 | 161.96 |
| 06/22/2022 | 161.33 | 171.5 | 161.01 | 168.07 |
| 06/23/2022 | 168.84 | 172.48 | 168.42 | 171.58 |
| 06/24/2022 | 172.8 | 175.67 | 169.35 | 174.99 |
| 06/27/2022 | 174.53 | 176.38 | 172.95 | 173.46 |
| 06/28/2022 | 174.01 | 174.15 | 167.87 | 168.59 |
| 06/29/2022 | 165.66 | 168.2 | 163.11 | 167.31 |
| 06/30/2022 | 168.78 | 170.36 | 167.27 | 168.38 |
| 07/01/2022 | 167.73 | 172.84 | 167.32 | 172.36 |
| 07/05/2022 | 171.41 | 171.66 | 167.15 | 171.53 |
| 07/06/2022 | 172.79 | 174.72 | 171.54 | 171.77 |
| 07/07/2022 | 171.92 | 173.67 | 170.29 | 171.64 |
| 07/08/2022 | 170.75 | 172.59 | 169.75 | 171.4 |
| 07/11/2022 | 170.94 | 172.55 | 168.48 | 172.26 |
| 07/12/2022 | 171.22 | 173.44 | 170.01 | 170.94 |
| 07/13/2022 | 168.88 | 172.52 | 168.46 | 170.91 |
| 07/14/2022 | 168.32 | 171.45 | 168.11 | 171.02 |
| 07/15/2022 | 172.94 | 175.11 | 172.06 | 173.4 |
| 07/18/2022 | 173.58 | 173.76 | 169.61 | 170.13 |
| 07/19/2022 | 171.31 | 173.62 | 170.11 | 173.53 |
| 07/20/2022 | 173.02 | 174.65 | 170.4 | 170.53 |
| 07/21/2022 | 171.61 | 174.73 | 168.63 | 173.01 |
| 07/22/2022 | 173.82 | 175.05 | 170.89 | 172.86 |
| 07/25/2022 | 172.38 | 172.66 | 169.91 | 171.5 |
| 07/26/2022 | 171.36 | 174.89 | 171.09 | 174.62 |
| 07/27/2022 | 174.34 | 175.08 | 171.82 | 173.54 |
| 07/28/2022 | 174.81 | 181.48 | 174.52 | 181.21 |
| 07/29/2022 | 181.52 | 182.21 | 179.6 | 180.66 |
| 08/01/2022 | 180.1 | 180.96 | 178.07 | 179.97 |
| 08/02/2022 | 179.67 | 181.65 | 177.58 | 177.85 |
| 08/03/2022 | 178.53 | 179.67 | 177.3 | 178.5 |
| 08/04/2022 | 178.57 | 179.59 | 177.3 | 178.35 |
| 08/05/2022 | 176.97 | 178.44 | 175.2 | 178.4 |
| 08/08/2022 | 180.56 | 182.38 | 177.99 | 179.24 |
| 08/09/2022 | 179.39 | 180.66 | 178.84 | 179.86 |
| 08/10/2022 | 182.4 | 182.4 | 179.5 | 181.8 |
| 08/11/2022 | 182.3 | 182.3 | 178.2 | 178.88 |
| 08/12/2022 | 179.97 | 181.83 | 179.04 | 181.68 |
| 08/15/2022 | 182.03 | 184.92 | 181.8 | 184.14 |
| 08/16/2022 | 182.94 | 184.33 | 181.69 | 182.31 |
| 08/17/2022 | 180.43 | 182.91 | 180.33 | 181.47 |
| 08/18/2022 | 182.02 | 182.6 | 179.59 | 181.05 |
| 08/19/2022 | 180.56 | 181.96 | 179.33 | 180.14 |
| 08/22/2022 | 179 | 180.13 | 176.52 | 177 |
| 08/23/2022 | 176.67 | 176.67 | 172.78 | 173.11 |
| 08/24/2022 | 173.32 | 175.55 | 173.01 | 174.84 |
| 08/25/2022 | 175.75 | 177.55 | 173.5 | 177.42 |
| 08/26/2022 | 177.34 | 177.98 | 173.29 | 173.41 |
| 08/29/2022 | 172.47 | 175.54 | 171.25 | 173.45 |
| 08/30/2022 | 174.26 | 174.26 | 169.43 | 170.17 |
| 08/31/2022 | 171.29 | 172.82 | 170.37 | 170.83 |
| 09/01/2022 | 170.14 | 172.08 | 169.24 | 172 |
| 09/02/2022 | 173.15 | 173.31 | 167.39 | 167.76 |
| 09/06/2022 | 167.27 | 171.67 | 167.27 | 169.23 |
| 09/07/2022 | 170.07 | 173.98 | 169.5 | 173.68 |
| 09/08/2022 | 172.74 | 174.59 | 172.02 | 174.23 |
| 09/09/2022 | 174.21 | 175.98 | 172.6 | 174.55 |
| 09/12/2022 | 175.37 | 177.78 | 174.96 | 176.83 |
| 09/13/2022 | 173.97 | 174.97 | 168.34 | 169.13 |
| 09/14/2022 | 166.23 | 167.86 | 165.03 | 166.5 |
| 09/15/2022 | 166.35 | 166.5 | 160.26 | 161.6 |
| 09/16/2022 | 162.67 | 163.74 | 161.09 | 163.22 |
| 09/19/2022 | 162.01 | 163.64 | 159.94 | 163.42 |
| 09/20/2022 | 162.14 | 162.23 | 159.79 | 161.34 |
| 09/21/2022 | 162.61 | 164.23 | 158.32 | 158.39 |
| 09/22/2022 | 157.46 | 159.04 | 156.14 | 157.09 |
| 09/23/2022 | 155.61 | 155.88 | 151.94 | 153.66 |
| 09/26/2022 | 152.45 | 153.45 | 148.31 | 150.76 |
| 09/27/2022 | 151.68 | 153.41 | 147.9 | 148.14 |
| 09/28/2022 | 149.83 | 150.91 | 147.85 | 150.07 |
| 09/29/2022 | 148.67 | 149.11 | 143.37 | 144.25 |
| 09/30/2022 | 145.69 | 146.29 | 143.18 | 144.55 |
| 10/03/2022 | 146.32 | 148.42 | 144.28 | 147.71 |
| 10/04/2022 | 148.88 | 152.7 | 148.72 | 150.36 |
| 10/05/2022 | 148.16 | 148.41 | 143.4 | 145.77 |
| 10/06/2022 | 145.79 | 145.79 | 137.33 | 137.7 |
| 10/07/2022 | 136.47 | 137.84 | 133.48 | 134.35 |
| 10/10/2022 | 134.35 | 136.07 | 131.99 | 132.63 |
| 10/11/2022 | 132.14 | 133.91 | 129.39 | 132.53 |
| 10/12/2022 | 132.17 | 132.17 | 127.71 | 129.03 |
| 10/13/2022 | 126.35 | 131.9 | 124.82 | 131.12 |
| 10/14/2022 | 133.29 | 133.79 | 127.43 | 127.65 |
| 10/17/2022 | 129.89 | 134.11 | 129.39 | 132.97 |
| 10/18/2022 | 134.97 | 135.8 | 132.05 | 133.38 |
| 10/19/2022 | 131.73 | 133.78 | 130.32 | 130.7 |
| 10/20/2022 | 125.8 | 129.6 | 124.36 | 126.8 |
| 10/21/2022 | 127.71 | 127.71 | 122.9 | 123.59 |
| 10/24/2022 | 124.31 | 126.15 | 121.71 | 122.45 |
| 10/25/2022 | 124.65 | 127.04 | 123.52 | 126.43 |
| 10/26/2022 | 126.17 | 129.37 | 126.02 | 128.31 |
| 10/27/2022 | 129.5 | 129.5 | 126.36 | 128 |
| 10/28/2022 | 127.55 | 133.59 | 127.5 | 132.5 |
| 10/31/2022 | 130.82 | 133.63 | 129.75 | 133.26 |
| 11/01/2022 | 134.57 | 135.7 | 131.48 | 132.26 |
| 11/02/2022 | 131.6 | 133 | 128.61 | 128.84 |
| 11/03/2022 | 127.42 | 130.29 | 126.75 | 129.32 |
| 11/04/2022 | 130.14 | 130.64 | 127.55 | 130.05 |
| 11/07/2022 | 130.61 | 131.18 | 129.11 | 129.84 |
| 11/08/2022 | 129.75 | 131.03 | 129.02 | 129.82 |
| 11/09/2022 | 130 | 131.36 | 127.36 | 127.65 |
| 11/10/2022 | 133.67 | 139.1 | 132.67 | 138.66 |
| 11/11/2022 | 138.63 | 141.77 | 138.13 | 140.47 |
| 11/14/2022 | 140.05 | 140.06 | 135.08 | 135.11 |
| 11/15/2022 | 138.09 | 138.76 | 135 | 136 |
| 11/16/2022 | 135.83 | 137.28 | 135.05 | 135.61 |
| 11/17/2022 | 133.84 | 135.08 | 132.22 | 133.62 |
| 11/18/2022 | 134.58 | 136.03 | 133.82 | 135.84 |
| 11/21/2022 | 135.76 | 139.45 | 135.75 | 139.11 |
| 11/22/2022 | 139.44 | 139.58 | 137.63 | 139.11 |
| 11/23/2022 | 139.07 | 140.76 | 138.53 | 140.12 |
| 11/25/2022 | 141.36 | 142.28 | 140.44 | 141.19 |
| 11/28/2022 | 140.33 | 141.26 | 136.79 | 137.52 |
| 11/29/2022 | 137.6 | 139.48 | 137.2 | 139.11 |
| 11/30/2022 | 138.41 | 141.6 | 137.47 | 141.43 |
| 12/01/2022 | 143.47 | 145.32 | 140.83 | 141.71 |
| 12/02/2022 | 140.22 | 140.92 | 137.73 | 140.17 |
| 12/05/2022 | 138.47 | 139.43 | 136.98 | 138.62 |
| 12/06/2022 | 138.76 | 138.98 | 136.6 | 137.27 |
| 12/07/2022 | 136.6 | 140.11 | 136.6 | 138.72 |
| 12/08/2022 | 138.69 | 140.33 | 137.78 | 139.21 |
| 12/09/2022 | 139.32 | 142.07 | 138.89 | 139.82 |
| 12/12/2022 | 140.52 | 140.87 | 138.69 | 140.73 |
| 12/13/2022 | 145.66 | 148.56 | 143.46 | 144.97 |
| 12/14/2022 | 142.98 | 143.35 | 137.35 | 137.48 |
| 12/15/2022 | 136.12 | 139.49 | 135.61 | 138 |
| 12/16/2022 | 136.07 | 136.89 | 132.02 | 134.77 |
| 12/19/2022 | 134.33 | 135.23 | 132.04 | 133.21 |
| 12/20/2022 | 132.42 | 134.43 | 131.31 | 133.81 |
| 12/21/2022 | 135.42 | 136.37 | 133.78 | 134.5 |
| 12/22/2022 | 133.87 | 136.1 | 133.09 | 135.6 |
| 12/23/2022 | 135.18 | 137.02 | 134.95 | 136.98 |
| 12/27/2022 | 136.84 | 137.42 | 134.84 | 136.93 |
| 12/28/2022 | 137.56 | 138.55 | 134.72 | 134.86 |
| 12/29/2022 | 135.98 | 138.68 | 134.72 | 138.41 |
| 12/30/2022 | 137.65 | 137.98 | 133.9 | 135.64 |