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
2023-12-29 115.03 116.06 114.36 115.19 2.4M
2023-12-28 115.91 116.75 115.41 116.11 1.4M
2023-12-27 115.72 116.40 114.99 116.09 1.4M
2023-12-26 115.00 115.97 114.44 115.59 1.6M
2023-12-22 115.17 116.32 114.40 114.83 1.4M
2023-12-21 115.43 116.55 113.34 114.60 5.0M
2023-12-20 115.02 116.47 114.05 114.41 5.1M
2023-12-19 112.85 114.70 112.56 113.99 4.6M
2023-12-18 112.81 114.08 112.27 112.42 4.6M
2023-12-15 114.29 114.29 111.68 112.84 8.4M
2023-12-14 117.00 117.66 113.53 114.55 7.7M
2023-12-13 114.15 117.15 112.76 116.76 4.3M
2023-12-12 114.30 114.48 113.27 113.97 3.2M
2023-12-11 115.65 115.96 114.10 114.52 3.6M
2023-12-08 118.25 119.17 114.49 116.07 4.4M
2023-12-07 117.36 119.12 117.01 117.64 3.8M
2023-12-06 118.42 118.99 117.01 117.09 6.4M
2023-12-05 119.48 119.50 117.69 117.95 3.3M
2023-12-04 118.15 118.88 116.63 118.43 4.7M
2023-12-01 117.33 118.84 115.60 118.57 4.7M
2023-11-30 116.00 117.58 115.56 117.28 5.7M
2023-11-29 112.21 116.36 112.19 115.98 7.4M
2023-11-28 106.89 111.73 106.89 111.13 5.3M
2023-11-27 107.89 109.03 106.87 107.15 6.3M
2023-11-24 103.07 103.84 101.88 103.58 1.2M
2023-11-22 104.87 104.87 102.64 103.10 2.1M
2023-11-21 104.30 105.03 103.41 103.60 2.3M
2023-11-20 103.50 104.59 102.87 104.43 3.0M
2023-11-17 104.80 104.80 103.11 103.92 2.5M
2023-11-16 103.77 104.52 103.22 104.12 2.7M
2023-11-15 100.77 103.90 100.77 103.26 3.4M
2023-11-14 98.74 102.48 98.51 101.37 4.9M
2023-11-13 95.21 95.84 93.90 95.54 4.1M
2023-11-10 96.51 96.68 93.73 95.64 2.0M
2023-11-09 96.90 97.16 95.11 95.62 2.6M
2023-11-08 96.87 97.17 95.89 96.68 2.1M
2023-11-07 97.17 97.56 96.41 96.56 2.4M
2023-11-06 97.99 98.42 96.84 97.13 3.0M
2023-11-03 99.00 101.11 98.32 98.40 4.0M
2023-11-02 94.02 98.33 94.02 97.55 3.6M
2023-11-01 92.99 93.37 91.55 92.43 3.8M
2023-10-31 91.03 93.21 90.81 92.98 3.6M
2023-10-30 90.16 91.00 88.61 90.18 3.6M
2023-10-27 91.44 91.44 89.01 89.87 3.0M
2023-10-26 87.64 92.10 87.38 91.47 3.8M
2023-10-25 87.30 87.76 86.49 87.26 3.4M
2023-10-24 86.85 88.26 86.85 88.12 3.0M
2023-10-23 85.29 87.74 84.72 86.61 4.4M
2023-10-20 86.06 87.73 85.92 86.14 4.5M
2023-10-19 88.04 88.91 85.00 85.89 8.5M
2023-10-18 93.24 93.60 90.66 90.93 5.8M
2023-10-17 94.00 94.88 92.84 93.40 3.7M
2023-10-16 93.90 95.22 93.17 94.58 5.1M
2023-10-13 94.86 95.34 94.17 94.54 3.1M
2023-10-12 94.46 94.81 93.30 94.31 2.6M
2023-10-11 93.51 94.67 92.57 94.54 3.4M
2023-10-10 92.86 93.71 92.56 93.11 2.4M
2023-10-09 90.74 93.51 90.74 93.18 3.3M
2023-10-06 88.80 91.48 88.11 91.18 2.9M
2023-10-05 88.98 90.24 88.37 89.81 4.3M
2023-10-04 88.74 90.00 87.97 89.27 3.6M
2023-10-03 90.40 90.96 88.05 88.44 3.4M
2023-10-02 91.69 92.19 90.51 90.93 3.2M
2023-09-29 93.54 93.84 91.50 92.03 4.2M
2023-09-28 90.30 92.41 90.14 92.08 3.6M
2023-09-27 91.11 91.40 88.77 89.70 4.4M
2023-09-26 91.21 92.06 90.81 91.08 3.8M
2023-09-25 91.30 92.48 90.81 92.31 4.3M
2023-09-22 93.50 93.50 91.62 91.98 3.5M
2023-09-21 96.30 96.62 92.86 92.90 4.6M
2023-09-20 97.59 97.99 96.54 96.74 3.7M
2023-09-19 97.16 97.56 96.22 96.97 3.0M
2023-09-18 98.57 99.41 97.48 97.53 3.3M
2023-09-15 98.24 99.52 97.82 98.41 4.6M
2023-09-14 95.79 98.80 95.73 98.63 2.8M
2023-09-13 98.51 98.51 96.73 97.44 3.4M
2023-09-12 98.12 98.27 95.95 97.95 2.5M
2023-09-11 99.25 99.74 98.22 98.53 2.5M
2023-09-08 100.37 100.40 99.16 99.24 3.0M
2023-09-07 98.75 100.36 98.75 100.07 3.8M
2023-09-06 99.79 100.07 98.33 99.00 2.3M
2023-09-05 99.77 100.91 99.55 99.99 3.1M
2023-09-01 101.00 101.14 99.31 99.77 1.7M
2023-08-31 101.37 101.60 99.99 100.50 4.4M
2023-08-30 101.06 101.29 100.04 100.82 2.9M
2023-08-29 100.14 101.44 99.58 100.60 3.3M
2023-08-28 99.97 100.70 99.74 99.87 2.2M
2023-08-25 99.66 100.57 99.00 99.70 2.2M
2023-08-24 100.04 101.09 98.92 99.56 2.4M
2023-08-23 99.46 100.01 98.84 99.50 3.8M
2023-08-22 99.33 99.57 98.10 98.71 2.1M
2023-08-21 100.06 100.06 97.94 99.24 3.0M
2023-08-18 99.06 100.83 98.84 100.23 2.5M
2023-08-17 100.04 101.38 99.65 99.79 3.4M
2023-08-16 102.90 102.90 99.15 99.85 3.0M
2023-08-15 102.20 103.16 101.60 102.69 1.9M
2023-08-14 104.06 104.28 102.86 103.12 2.6M
2023-08-11 104.28 104.96 104.05 104.41 2.7M
2023-08-10 103.80 105.36 103.80 104.69 3.2M
2023-08-09 103.70 105.03 103.49 104.63 2.6M
2023-08-08 103.00 104.28 102.20 104.04 2.1M
2023-08-07 103.92 104.35 103.07 103.85 1.9M
2023-08-04 104.56 105.81 103.19 103.81 2.2M
2023-08-03 106.69 106.96 104.22 104.93 2.3M
2023-08-02 107.77 107.90 105.43 107.00 3.2M
2023-08-01 108.50 109.22 107.69 108.25 3.9M
2023-07-31 109.12 109.89 107.95 108.29 3.9M
2023-07-28 110.96 111.31 108.81 108.94 2.8M
2023-07-27 113.33 114.67 109.97 110.10 3.9M
2023-07-26 111.00 113.21 110.79 112.46 3.5M
2023-07-25 111.66 111.80 110.05 110.53 3.9M
2023-07-24 107.88 111.63 107.19 111.47 4.4M
2023-07-21 107.30 108.50 106.04 107.28 4.9M
2023-07-20 107.48 109.98 103.22 107.50 8.4M
2023-07-19 112.72 114.86 112.38 113.50 3.0M
2023-07-18 110.28 112.63 109.06 110.56 3.6M
2023-07-17 115.00 115.54 109.27 109.99 4.0M
2023-07-14 115.02 116.03 114.22 115.65 2.0M
2023-07-13 115.59 115.77 114.31 115.37 3.4M
2023-07-12 117.59 118.31 116.22 116.44 2.1M
2023-07-11 115.11 115.99 114.50 115.94 2.0M
2023-07-10 114.78 115.58 114.25 115.15 1.8M
2023-07-07 115.56 116.81 115.31 115.53 1.9M
2023-07-06 116.67 117.54 115.85 116.68 2.1M
2023-07-05 115.30 118.08 114.91 117.87 2.3M
2023-07-03 113.89 116.06 113.38 115.47 1.2M
2023-06-30 114.99 115.34 112.38 113.94 3.5M
2023-06-29 112.86 114.09 112.16 114.08 2.8M
2023-06-28 111.22 113.62 109.55 113.58 5.1M
2023-06-27 111.20 112.07 110.25 111.36 4.2M
2023-06-26 109.05 111.07 108.35 110.79 5.6M
2023-06-23 109.70 111.45 109.00 109.44 8.9M
2023-06-22 111.65 111.65 107.62 109.65 5.9M
2023-06-21 111.80 112.55 110.63 112.16 1.8M
2023-06-20 114.12 114.40 112.24 112.45 2.3M
2023-06-16 115.71 117.00 114.42 114.61 4.0M
2023-06-15 114.42 117.21 113.95 116.89 2.0M
2023-06-14 114.59 115.67 113.66 114.41 1.6M
2023-06-13 115.00 115.88 113.96 115.60 3.2M
2023-06-12 114.63 115.32 113.30 115.16 2.0M
2023-06-09 115.84 115.84 112.42 113.96 1.9M
2023-06-08 114.26 115.74 113.39 115.56 2.7M
2023-06-07 113.49 115.05 112.01 114.91 1.8M
2023-06-06 113.12 113.68 111.09 112.99 1.9M
2023-06-05 114.33 115.19 112.70 112.80 2.1M
2023-06-02 113.61 114.66 113.19 114.00 3.2M
2023-06-01 112.93 113.64 112.06 112.16 2.5M
2023-05-31 111.74 113.58 111.00 113.21 8.2M
2023-05-30 112.67 114.93 111.62 112.21 2.1M
2023-05-26 112.58 112.66 111.14 111.76 2.1M
2023-05-25 111.01 113.46 110.22 112.26 3.6M
2023-05-24 113.11 113.74 110.83 110.92 1.8M
2023-05-23 114.61 115.75 112.86 112.96 2.1M
2023-05-22 113.53 115.95 113.36 115.06 1.8M
2023-05-19 114.53 114.93 112.79 113.08 1.4M
2023-05-18 114.03 114.55 112.51 113.99 2.6M
2023-05-17 111.79 114.60 111.39 114.45 2.5M
2023-05-16 113.90 114.19 111.35 111.45 1.9M
2023-05-15 116.93 117.45 113.38 113.90 2.4M
2023-05-12 116.78 117.62 115.49 116.69 2.3M
2023-05-11 117.97 118.52 115.26 116.69 2.1M
2023-05-10 117.82 119.60 117.79 118.95 2.1M
2023-05-09 115.62 117.46 114.43 117.05 1.8M
2023-05-08 117.95 118.83 115.67 116.37 1.9M
2023-05-05 118.11 119.20 117.14 118.50 2.4M
2023-05-04 117.98 119.34 116.76 117.60 2.9M
2023-05-03 118.94 120.37 117.58 117.86 2.4M
2023-05-02 122.11 122.97 117.96 118.52 2.4M
2023-05-01 122.69 123.31 121.47 122.04 2.1M
2023-04-28 122.75 123.79 121.65 123.09 2.2M
2023-04-27 120.23 123.42 120.23 122.97 2.1M
2023-04-26 122.00 123.00 119.82 120.14 2.0M
2023-04-25 124.44 125.41 122.00 122.23 2.0M
2023-04-24 127.29 128.27 123.98 124.48 2.3M
2023-04-21 127.02 127.41 124.55 125.97 3.1M
2023-04-20 131.43 131.43 126.19 126.93 3.6M
2023-04-19 131.51 134.09 131.16 133.55 1.9M
2023-04-18 131.69 132.44 130.57 132.40 1.6M
2023-04-17 129.62 132.65 129.07 132.18 1.8M
2023-04-14 134.06 134.22 128.28 129.27 1.9M
2023-04-13 133.66 134.50 132.87 133.93 1.5M
2023-04-12 135.87 136.07 133.14 133.75 1.9M
2023-04-11 134.24 135.48 133.04 134.51 1.6M
2023-04-10 133.37 134.35 132.06 134.02 1.3M
2023-04-06 134.67 135.28 133.34 134.42 1.1M
2023-04-05 134.00 136.29 133.42 133.72 2.0M
2023-04-04 132.50 133.81 131.75 133.69 1.5M
2023-04-03 132.58 133.13 131.38 132.22 1.9M
2023-03-31 132.71 133.96 131.86 133.84 2.4M
2023-03-30 132.95 133.11 131.45 132.53 1.3M
2023-03-29 128.59 131.00 128.59 130.97 1.8M
2023-03-28 126.56 128.01 126.20 127.49 1.3M
2023-03-27 129.93 130.62 127.21 127.47 1.7M
2023-03-24 123.46 129.53 122.75 129.46 2.8M
2023-03-23 126.26 127.55 123.62 123.75 3.2M
2023-03-22 128.33 130.15 126.00 126.08 2.1M
2023-03-21 131.27 131.39 127.59 129.49 1.9M
2023-03-20 130.01 132.10 129.70 131.24 1.9M
2023-03-17 132.33 133.67 129.58 130.26 3.6M
2023-03-16 132.28 134.08 130.57 132.52 2.3M
2023-03-15 130.10 133.56 129.67 132.69 2.7M
2023-03-14 130.98 131.78 128.22 131.15 2.8M
2023-03-13 126.77 133.23 126.45 130.58 2.4M
2023-03-10 127.78 128.54 125.81 126.88 2.2M
2023-03-09 130.16 131.32 127.31 127.86 1.9M
2023-03-08 126.38 131.50 126.38 130.04 2.7M
2023-03-07 130.00 130.21 125.79 126.52 2.4M
2023-03-06 132.15 132.26 129.91 130.14 1.6M
2023-03-03 130.34 131.97 129.88 131.51 2.1M
2023-03-02 128.24 129.68 127.56 129.31 2.0M
2023-03-01 130.07 130.60 128.21 128.96 2.0M
2023-02-28 131.37 132.18 130.35 130.75 1.7M
2023-02-27 133.02 133.75 130.61 131.65 1.9M
2023-02-24 133.44 133.44 130.21 131.16 2.0M
2023-02-23 135.22 136.41 133.46 134.26 1.7M
2023-02-22 137.06 137.45 133.46 134.22 1.7M
2023-02-21 139.13 140.37 135.72 136.66 1.6M
2023-02-17 139.76 141.04 137.83 140.68 1.7M
2023-02-16 137.97 140.94 137.24 139.76 1.6M
2023-02-15 138.13 140.19 137.47 140.13 1.8M
2023-02-14 141.00 142.00 138.84 139.04 1.5M
2023-02-13 141.86 142.86 140.44 141.74 1.6M
2023-02-10 140.09 142.00 139.34 141.50 1.6M
2023-02-09 144.47 145.14 140.78 141.00 1.7M
2023-02-08 144.31 144.51 142.38 143.42 1.5M
2023-02-07 145.18 145.68 142.34 145.07 1.5M
2023-02-06 143.82 146.20 142.52 145.76 1.9M
2023-02-03 150.63 150.63 143.70 145.97 2.6M
2023-02-02 150.87 153.98 150.15 152.54 1.6M
2023-02-01 147.14 150.19 144.91 149.11 1.8M
2023-01-31 144.85 148.11 144.47 148.11 3.9M
2023-01-30 145.00 147.97 144.67 144.75 1.8M
2023-01-27 147.95 147.95 144.67 146.07 1.6M
2023-01-26 146.68 148.48 144.52 148.13 1.6M
2023-01-25 145.11 146.67 144.17 145.47 1.7M
2023-01-24 144.65 146.50 144.50 145.31 1.7M
2023-01-23 147.80 147.86 144.77 144.78 2.0M
2023-01-20 144.84 148.34 142.52 148.12 2.2M
2023-01-19 144.65 147.55 144.10 145.24 2.1M
2023-01-18 151.00 151.35 144.85 145.25 2.4M
2023-01-17 150.93 151.50 149.15 150.31 2.2M
2023-01-13 149.90 151.75 149.23 150.86 1.5M
2023-01-12 148.31 152.01 147.10 151.25 2.3M
2023-01-11 148.91 151.89 148.58 151.59 2.5M
2023-01-10 145.00 147.18 144.28 147.10 1.6M
2023-01-09 146.31 146.96 145.34 145.38 2.2M
2023-01-06 141.76 146.42 140.53 145.71 1.9M
2023-01-05 141.80 143.00 140.13 140.75 2.2M
2023-01-04 139.30 144.45 138.99 143.35 2.2M
2023-01-03 136.91 138.68 135.63 138.31 2.0M