Crown Castle

CCI
🏛️ usa →
96.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 137.65 137.98 133.90 135.64 1.4M
2022-12-29 135.98 138.68 134.72 138.41 1.6M
2022-12-28 137.56 138.55 134.72 134.86 1.3M
2022-12-27 136.84 137.42 134.84 136.93 1.1M
2022-12-23 135.18 137.02 134.95 136.98 1.0M
2022-12-22 133.87 136.10 133.09 135.60 2.6M
2022-12-21 135.42 136.37 133.78 134.50 2.3M
2022-12-20 132.42 134.43 131.31 133.81 2.3M
2022-12-19 134.33 135.23 132.04 133.21 1.8M
2022-12-16 136.07 136.89 132.02 134.77 4.4M
2022-12-15 136.12 139.49 135.61 138.00 2.8M
2022-12-14 142.98 143.35 137.36 137.48 3.7M
2022-12-13 145.66 148.56 143.46 144.97 2.9M
2022-12-12 140.52 140.87 138.69 140.73 3.0M
2022-12-09 139.32 142.07 138.89 139.82 2.4M
2022-12-08 138.69 140.33 137.78 139.21 1.9M
2022-12-07 136.60 140.11 136.60 138.72 1.9M
2022-12-06 138.76 138.98 136.60 137.27 1.7M
2022-12-05 138.47 139.43 136.98 138.62 2.1M
2022-12-02 140.22 140.92 137.73 140.17 1.7M
2022-12-01 143.47 145.32 140.83 141.71 1.7M
2022-11-30 138.41 141.60 137.47 141.43 5.6M
2022-11-29 137.60 139.48 137.20 139.11 1.8M
2022-11-28 140.33 141.26 136.79 137.52 2.6M
2022-11-25 141.36 142.28 140.44 141.19 1.0M
2022-11-23 139.07 140.76 138.53 140.12 1.3M
2022-11-22 139.44 139.58 137.63 139.11 2.3M
2022-11-21 135.76 139.45 135.75 139.11 2.1M
2022-11-18 134.58 136.03 133.83 135.84 1.9M
2022-11-17 133.84 135.08 132.22 133.62 2.0M
2022-11-16 135.83 137.28 135.05 135.61 2.5M
2022-11-15 138.09 138.76 135.00 136.00 2.1M
2022-11-14 140.05 140.06 135.08 135.11 2.0M
2022-11-11 138.63 141.77 138.13 140.47 2.7M
2022-11-10 133.67 139.10 132.67 138.66 3.3M
2022-11-09 130.00 131.36 127.36 127.65 1.6M
2022-11-08 129.75 131.03 129.02 129.82 2.6M
2022-11-07 130.61 131.18 129.11 129.84 2.5M
2022-11-04 130.14 130.64 127.55 130.05 2.1M
2022-11-03 127.42 130.29 126.75 129.32 2.2M
2022-11-02 131.60 133.00 128.61 128.84 2.7M
2022-11-01 134.57 135.70 131.48 132.26 2.8M
2022-10-31 130.82 133.63 129.75 133.26 3.3M
2022-10-28 127.55 133.59 127.50 132.50 3.0M
2022-10-27 129.50 129.50 126.36 128.00 3.1M
2022-10-26 126.17 129.37 126.02 128.31 3.5M
2022-10-25 124.65 127.04 123.52 126.43 5.5M
2022-10-24 124.31 126.15 121.71 122.45 3.4M
2022-10-21 127.71 127.71 122.90 123.59 5.3M
2022-10-20 125.80 129.60 124.36 126.80 4.4M
2022-10-19 131.73 133.78 130.32 130.70 2.6M
2022-10-18 134.97 135.80 132.05 133.38 3.2M
2022-10-17 129.89 134.11 129.39 132.97 2.4M
2022-10-14 133.29 133.79 127.43 127.65 2.4M
2022-10-13 126.35 131.90 124.82 131.12 3.0M
2022-10-12 132.17 132.17 127.71 129.03 2.8M
2022-10-11 132.14 133.91 129.39 132.53 2.6M
2022-10-10 134.35 136.07 131.99 132.63 1.9M
2022-10-07 136.47 137.84 133.48 134.35 2.4M
2022-10-06 145.79 145.79 137.33 137.70 2.6M
2022-10-05 148.16 148.41 143.40 145.77 1.8M
2022-10-04 148.88 152.70 148.72 150.36 1.7M
2022-10-03 146.32 148.42 144.28 147.71 1.7M
2022-09-30 145.69 146.29 143.18 144.55 2.5M
2022-09-29 148.67 149.11 143.37 144.25 2.2M
2022-09-28 149.83 150.91 147.85 150.07 2.0M
2022-09-27 151.68 153.41 147.90 148.14 1.6M
2022-09-26 152.45 153.45 148.31 150.76 2.1M
2022-09-23 155.61 155.88 151.94 153.66 1.6M
2022-09-22 157.46 159.04 156.14 157.09 1.8M
2022-09-21 162.61 164.23 158.33 158.39 1.7M
2022-09-20 162.14 162.23 159.80 161.34 2.1M
2022-09-19 162.01 163.64 159.94 163.42 1.4M
2022-09-16 162.67 163.74 161.09 163.22 2.4M
2022-09-15 166.35 166.50 160.26 161.60 1.7M
2022-09-14 166.23 167.86 165.03 166.50 1.6M
2022-09-13 173.97 174.97 168.34 169.13 1.6M
2022-09-12 175.37 177.78 174.96 176.83 1.3M
2022-09-09 174.21 175.98 172.60 174.55 1.6M
2022-09-08 172.74 174.59 172.02 174.23 1.6M
2022-09-07 170.07 173.98 169.50 173.68 1.6M
2022-09-06 167.27 171.67 167.27 169.23 1.6M
2022-09-02 173.15 173.31 167.39 167.76 1.6M
2022-09-01 170.14 172.08 169.24 172.00 1.5M
2022-08-31 171.29 172.82 170.37 170.83 2.4M
2022-08-30 174.26 174.26 169.43 170.17 1.0M
2022-08-29 172.47 175.54 171.25 173.45 1.1M
2022-08-26 177.34 177.98 173.29 173.41 1.4M
2022-08-25 175.75 177.55 173.50 177.42 1.3M
2022-08-24 173.32 175.55 173.01 174.84 1.2M
2022-08-23 176.67 176.67 172.78 173.11 1.2M
2022-08-22 179.00 180.13 176.52 177.00 1.0M
2022-08-19 180.56 181.96 179.33 180.14 1.0M
2022-08-18 182.02 182.60 179.59 181.05 0.8M
2022-08-17 180.43 182.91 180.33 181.47 0.8M
2022-08-16 182.94 184.33 181.69 182.31 0.8M
2022-08-15 182.03 184.92 181.80 184.14 1.3M
2022-08-12 179.97 181.83 179.04 181.68 1.1M
2022-08-11 182.30 182.30 178.20 178.88 1.3M
2022-08-10 182.40 182.40 179.50 181.80 1.3M
2022-08-09 179.39 180.66 178.84 179.86 1.0M
2022-08-08 180.56 182.38 177.99 179.24 1.2M
2022-08-05 176.97 178.44 175.20 178.40 0.9M
2022-08-04 178.57 179.59 177.30 178.35 1.1M
2022-08-03 178.53 179.67 177.30 178.50 0.9M
2022-08-02 179.67 181.65 177.58 177.85 1.6M
2022-08-01 180.10 180.96 178.07 179.97 1.0M
2022-07-29 181.52 182.21 179.60 180.66 1.5M
2022-07-28 174.81 181.48 174.52 181.21 1.4M
2022-07-27 174.34 175.08 171.82 173.54 1.1M
2022-07-26 171.36 174.89 171.09 174.62 1.3M
2022-07-25 172.38 172.66 169.91 171.50 1.1M
2022-07-22 173.82 175.05 170.89 172.86 1.1M
2022-07-21 171.61 174.73 168.63 173.01 1.6M
2022-07-20 173.02 174.65 170.40 170.53 1.8M
2022-07-19 171.31 173.62 170.11 173.53 1.6M
2022-07-18 173.58 173.76 169.61 170.13 1.7M
2022-07-15 172.94 175.11 172.06 173.40 1.6M
2022-07-14 168.32 171.45 168.11 171.02 1.3M
2022-07-13 168.88 172.52 168.46 170.91 1.0M
2022-07-12 171.22 173.44 170.01 170.94 1.4M
2022-07-11 170.94 172.55 168.48 172.26 1.7M
2022-07-08 170.75 172.59 169.75 171.40 1.0M
2022-07-07 171.92 173.67 170.29 171.64 1.2M
2022-07-06 172.79 174.72 171.54 171.77 1.3M
2022-07-05 171.41 171.66 167.15 171.53 1.5M
2022-07-01 167.73 172.84 167.32 172.36 1.5M
2022-06-30 168.78 170.36 167.27 168.38 2.2M
2022-06-29 165.66 168.20 163.11 167.31 2.0M
2022-06-28 174.01 174.15 167.87 168.59 2.0M
2022-06-27 174.53 176.38 172.95 173.46 1.4M
2022-06-24 172.80 175.67 169.35 174.99 2.2M
2022-06-23 168.84 172.48 168.42 171.58 1.6M
2022-06-22 161.33 171.50 161.01 168.07 2.5M
2022-06-21 157.01 162.78 157.00 161.96 2.3M
2022-06-17 156.72 158.99 155.13 156.15 3.1M
2022-06-16 156.58 158.16 153.70 154.99 2.1M
2022-06-15 160.35 163.10 157.80 160.25 2.9M
2022-06-14 164.50 165.11 157.19 157.92 3.2M
2022-06-13 169.16 171.70 165.25 166.04 1.7M
2022-06-10 177.08 177.61 172.52 172.65 1.9M
2022-06-09 183.50 185.83 179.37 179.63 1.4M
2022-06-08 183.76 187.73 183.69 184.45 1.3M
2022-06-07 183.90 186.05 180.75 185.96 2.2M
2022-06-06 184.31 186.10 182.79 184.78 1.3M
2022-06-03 185.70 186.59 182.77 183.04 1.8M
2022-06-02 184.31 187.26 176.12 187.21 2.7M
2022-06-01 190.06 190.06 186.66 188.09 1.1M
2022-05-31 190.39 191.59 188.09 189.65 2.4M
2022-05-27 188.64 193.95 187.27 193.39 1.3M
2022-05-26 191.00 191.81 186.41 187.53 1.1M
2022-05-25 189.05 191.49 187.05 190.18 1.6M
2022-05-24 185.10 192.16 184.07 191.61 1.4M
2022-05-23 183.94 185.68 182.13 185.21 1.4M
2022-05-20 179.90 182.94 178.32 182.20 1.5M
2022-05-19 174.60 179.53 174.16 178.38 1.8M
2022-05-18 176.96 177.52 174.75 175.46 1.6M
2022-05-17 177.09 177.29 173.36 176.80 1.7M
2022-05-16 176.12 177.67 175.10 175.69 1.7M
2022-05-13 173.81 176.54 172.08 176.49 1.9M
2022-05-12 170.79 172.66 169.28 172.05 1.4M
2022-05-11 170.86 173.38 170.42 170.70 1.6M
2022-05-10 176.85 177.73 169.05 170.29 1.7M
2022-05-09 181.37 181.47 174.74 175.38 1.9M
2022-05-06 180.19 182.77 179.11 182.60 1.9M
2022-05-05 183.83 184.97 179.89 181.59 1.4M
2022-05-04 184.03 185.25 181.12 184.44 1.9M
2022-05-03 182.02 185.74 180.95 183.71 1.3M
2022-05-02 186.46 186.74 177.59 180.82 1.6M
2022-04-29 191.33 191.33 184.86 185.21 1.8M
2022-04-28 188.97 192.31 186.52 192.07 1.6M
2022-04-27 188.80 191.64 187.40 188.74 1.4M
2022-04-26 192.94 194.38 188.10 188.62 1.9M
2022-04-25 194.88 195.00 190.50 192.87 1.4M
2022-04-22 196.76 196.76 193.60 194.14 1.8M
2022-04-21 199.11 199.97 196.39 196.40 1.3M
2022-04-20 194.11 198.59 193.55 197.93 1.4M
2022-04-19 191.78 194.59 191.32 193.87 1.4M
2022-04-18 192.47 193.03 189.93 190.95 1.1M
2022-04-14 193.79 194.04 192.30 192.68 1.1M
2022-04-13 193.97 194.24 191.49 193.46 1.1M
2022-04-12 194.81 195.80 192.94 194.09 1.2M
2022-04-11 197.88 199.72 195.44 196.06 1.6M
2022-04-08 196.49 198.80 195.51 198.02 1.3M
2022-04-07 196.68 198.50 195.55 196.52 2.1M
2022-04-06 192.71 198.64 192.42 197.57 2.2M
2022-04-05 188.90 194.94 188.41 193.11 2.3M
2022-04-04 189.03 189.99 187.34 189.09 1.2M
2022-04-01 185.05 189.17 182.93 189.04 1.3M
2022-03-31 185.00 187.67 184.47 184.60 2.6M
2022-03-30 182.94 184.69 181.88 184.56 1.6M
2022-03-29 181.64 184.07 181.64 183.87 1.4M
2022-03-28 178.27 180.86 178.24 180.83 1.5M
2022-03-25 176.45 177.86 174.79 177.58 1.4M
2022-03-24 172.98 175.42 172.14 175.31 1.6M
2022-03-23 173.67 175.27 171.62 173.42 1.2M
2022-03-22 175.09 175.95 173.48 174.02 1.7M
2022-03-21 174.57 176.61 174.08 175.10 2.0M
2022-03-18 179.85 180.00 174.63 174.88 3.7M
2022-03-17 173.40 177.14 173.40 176.92 1.4M
2022-03-16 173.75 175.00 170.21 173.40 1.9M
2022-03-15 174.56 175.62 171.69 172.76 1.9M
2022-03-14 172.75 173.88 170.71 172.77 1.4M
2022-03-11 177.31 179.20 173.54 173.63 1.2M
2022-03-10 172.05 176.63 170.41 176.17 1.6M
2022-03-09 175.94 177.13 173.49 173.96 1.2M
2022-03-08 175.81 179.30 173.83 173.85 2.0M
2022-03-07 178.13 179.11 176.08 176.78 2.1M
2022-03-04 174.66 180.07 174.53 179.10 1.7M
2022-03-03 174.10 176.87 173.26 175.84 1.8M
2022-03-02 168.30 174.07 168.30 173.20 3.6M
2022-03-01 167.60 169.35 166.47 168.01 2.0M
2022-02-28 166.66 167.59 164.56 166.59 3.1M
2022-02-25 165.69 167.78 163.95 167.58 1.7M
2022-02-24 157.71 165.57 157.16 165.00 3.0M
2022-02-23 163.29 164.72 159.88 159.93 1.9M
2022-02-22 162.30 164.94 160.30 163.15 2.6M
2022-02-18 163.35 164.84 161.10 162.34 4.0M
2022-02-17 164.97 165.12 163.10 163.37 3.1M
2022-02-16 165.63 165.97 163.35 164.67 2.1M
2022-02-15 169.18 169.43 164.90 165.60 2.5M
2022-02-14 169.34 169.88 166.30 167.58 2.1M
2022-02-11 173.24 174.50 167.67 168.88 2.9M
2022-02-10 177.10 178.88 172.44 173.05 1.9M
2022-02-09 179.28 181.11 178.57 179.64 2.8M
2022-02-08 180.78 181.26 177.25 177.49 1.8M
2022-02-07 180.54 182.52 180.04 180.89 1.1M
2022-02-04 179.61 182.75 178.50 180.30 1.1M
2022-02-03 182.80 183.63 181.39 181.68 1.0M
2022-02-02 181.49 184.63 181.09 184.00 1.6M
2022-02-01 181.96 182.85 178.61 180.57 1.5M
2022-01-31 179.70 182.74 178.75 182.51 2.1M
2022-01-28 175.02 180.78 172.07 180.68 1.9M
2022-01-27 177.50 178.00 170.08 171.57 2.3M
2022-01-26 183.30 184.42 175.81 176.90 2.5M
2022-01-25 181.63 183.87 179.78 182.18 1.5M
2022-01-24 181.40 184.13 177.80 183.61 2.1M
2022-01-21 183.00 185.02 181.34 182.25 1.4M
2022-01-20 183.44 186.31 181.32 181.65 1.4M
2022-01-19 184.82 186.80 183.15 183.19 2.0M
2022-01-18 182.00 184.77 181.29 184.00 1.7M
2022-01-14 186.95 187.31 181.81 184.15 1.6M
2022-01-13 189.52 190.18 186.78 187.38 1.6M
2022-01-12 187.42 190.76 187.00 189.42 2.1M
2022-01-11 190.95 190.95 185.98 187.59 2.4M
2022-01-10 192.61 192.61 188.11 190.67 1.9M
2022-01-07 192.69 197.23 191.26 194.73 2.3M
2022-01-06 189.52 193.25 185.25 192.50 2.6M
2022-01-05 198.75 198.75 187.87 188.46 3.6M
2022-01-04 207.14 208.25 201.90 202.15 1.9M
2022-01-03 209.00 209.00 203.78 207.74 1.6M