Stockscreener 앱 받기
90.66
0.08%
-0.07
Crown Castle Inc 주식 (CCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $91.81 | $89.64 | $2.17 | 7,536,158.0 | -0.08% |
| 2024-12-19 | $92.77 | $90.69 | $2.08 | 5,793,451.0 | -2.34% |
| 2024-12-18 | $95.54 | $92.77 | $2.77 | 5,741,272.0 | -2.09% |
| 2024-12-17 | $97.07 | $94.78 | $2.29 | 5,202,804.0 | -0.88% |
| 2024-12-16 | $97.71 | $95.57 | $2.14 | 8,250,601.0 | -1.43% |
| 2024-12-13 | $97.76 | $96.51 | $1.25 | 3,580,270.0 | -1.68% |
| 2024-12-12 | $99.81 | $98.67 | $1.14 | 2,889,753.0 | -0.41% |
| 2024-12-11 | $101.1 | $98.88 | $2.25 | 2,413,012.0 | -1.37% |
| 2024-12-10 | $102.2 | $100.2 | $1.98 | 3,125,906.0 | -1.41% |
| 2024-12-09 | $102.8 | $101.5 | $1.30 | 4,196,082.0 | +0.15% |
| 2024-12-06 | $104.0 | $101.4 | $2.59 | 2,884,992.0 | -1.42% |
| 2024-12-05 | $103.6 | $102.8 | $0.86 | 2,152,535.0 | -0.13% |
| 2024-12-04 | $105.2 | $102.8 | $2.30 | 3,317,631.0 | -1.18% |
| 2024-12-03 | $105.8 | $104.7 | $1.16 | 1,845,668.0 | -0.60% |
| 2024-12-02 | $106.2 | $104.9 | $1.33 | 2,420,780.0 | -0.88% |
| 2024-11-29 | $107.3 | $106.2 | $1.16 | 1,696,097.0 | -0.42% |
| 2024-11-27 | $107.5 | $106.7 | $0.8395 | 1,892,209.0 | +0.38% |
| 2024-11-26 | $106.8 | $105.1 | $1.73 | 2,373,674.0 | +0.21% |
| 2024-11-25 | $107.4 | $105.7 | $1.71 | 3,563,514.0 | +0.61% |
| 2024-11-22 | $105.8 | $104.9 | $0.88 | 1,156,758.0 | +0.90% |
Crown Castle Inc 주식 (CCI) 연도별 가격 이력
이 심층 분석에서는 Crown Castle Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crown Castle Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crown Castle Inc 주식 (CCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.2 | $89.64 | $16.59 | 68,887,073.0 | -14.67% |
| 2024-11 | $109.1 | $101.5 | $7.55 | 44,112,572.0 | -1.15% |
| 2024-10 | $119.6 | $106.2 | $13.41 | 53,143,152.0 | -9.39% |
| 2024-09 | $120.9 | $111.0 | $9.88 | 45,999,615.0 | +5.90% |
| 2024-08 | $115.8 | $108.4 | $7.32 | 41,292,717.0 | +1.76% |
| 2024-07 | $110.9 | $95.02 | $15.85 | 44,252,791.0 | +12.67% |
| 2024-06 | $104.2 | $94.47 | $9.76 | 52,180,521.0 | -4.68% |
| 2024-05 | $104.6 | $93.25 | $11.34 | 56,657,979.0 | +9.30% |
| 2024-04 | $105.7 | $92.48 | $13.20 | 65,902,727.0 | -11.39% |
| 2024-03 | $114.7 | $101.9 | $12.81 | 49,112,492.0 | -3.74% |
| 2024-02 | $111.1 | $103.4 | $7.71 | 58,559,562.0 | +1.56% |
| 2024-01 | $117.0 | $105.3 | $11.70 | 60,497,486.0 | -6.02% |
Crown Castle Inc 주식 (CCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $119.5 | $111.7 | $7.82 | 81,531,546.0 | -1.78% |
| 2023-11 | $117.6 | $91.55 | $26.03 | 74,452,995.0 | +26.13% |
| 2023-10 | $95.34 | $84.72 | $10.62 | 84,477,047.0 | +1.03% |
| 2023-09 | $101.1 | $88.77 | $12.37 | 68,155,887.0 | -8.43% |
| 2023-08 | $109.2 | $97.94 | $11.28 | 63,695,477.0 | -7.19% |
| 2023-07 | $118.3 | $103.2 | $15.09 | 64,780,783.0 | -4.96% |
| 2023-06 | $117.2 | $107.6 | $9.58 | 68,267,375.0 | +0.64% |
| 2023-05 | $123.3 | $110.2 | $13.09 | 54,184,594.0 | -8.03% |
| 2023-04 | $136.3 | $119.8 | $16.47 | 37,476,889.0 | -8.03% |
| 2023-03 | $134.1 | $122.8 | $11.33 | 50,926,546.0 | +2.36% |
| 2023-02 | $154.0 | $130.2 | $23.77 | 33,106,440.0 | -11.72% |
| 2023-01 | $152.0 | $135.6 | $16.38 | 41,604,885.0 | +9.19% |
Crown Castle Inc 주식 (CCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $148.6 | $131.3 | $17.25 | 45,865,886.0 | -4.09% |
| 2022-11 | $142.3 | $126.8 | $15.53 | 49,573,335.0 | +6.13% |
| 2022-10 | $152.7 | $121.7 | $30.99 | 62,611,601.0 | -7.81% |
| 2022-09 | $177.8 | $143.2 | $34.60 | 37,059,954.0 | -15.38% |
| 2022-08 | $184.9 | $169.4 | $15.49 | 26,665,612.0 | -5.44% |
| 2022-07 | $182.2 | $167.2 | $15.06 | 24,863,613.0 | +7.29% |
| 2022-06 | $190.1 | $153.7 | $36.36 | 41,558,876.0 | -11.22% |
| 2022-05 | $193.9 | $169.1 | $24.90 | 33,974,178.0 | +2.40% |
| 2022-04 | $200.0 | $182.9 | $17.04 | 30,540,512.0 | +0.33% |
| 2022-03 | $187.7 | $166.5 | $21.20 | 42,549,666.0 | +10.81% |
| 2022-02 | $184.6 | $157.2 | $27.47 | 41,898,920.0 | -8.72% |
| 2022-01 | $209.0 | $170.1 | $38.92 | 39,622,862.0 | -12.57% |
3.42%
자본화:
|
볼륨(24시간):