Stockscreener 앱 받기
105.00
1.67%
1.72
시간 외 거래:
104.94
-0.06
-0.06%
Crown Castle Inc 주식 (CCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $105.5 | $103.0 | $2.56 | 3,043,006.0 | +1.67% |
| 2025-05-08 | $105.1 | $103.2 | $1.89 | 2,933,150.0 | -1.40% |
| 2025-05-07 | $107.0 | $104.0 | $2.92 | 5,264,631.0 | -1.57% |
| 2025-05-06 | $107.3 | $105.9 | $1.34 | 2,720,651.0 | -0.52% |
| 2025-05-05 | $107.7 | $105.8 | $1.83 | 2,708,472.0 | +0.10% |
| 2025-05-02 | $107.3 | $105.9 | $1.42 | 3,524,518.0 | +0.54% |
| 2025-05-01 | $106.8 | $104.4 | $2.45 | 3,154,395.0 | +0.51% |
| 2025-04-30 | $106.1 | $103.9 | $2.14 | 3,927,697.0 | +1.99% |
| 2025-04-29 | $104.6 | $100.4 | $4.11 | 2,401,532.0 | +2.75% |
| 2025-04-28 | $101.1 | $99.59 | $1.52 | 2,756,560.0 | +0.73% |
| 2025-04-25 | $101.0 | $99.19 | $1.78 | 1,716,338.0 | -0.56% |
| 2025-04-24 | $103.0 | $100.7 | $2.24 | 3,690,819.0 | -1.50% |
| 2025-04-23 | $103.5 | $100.7 | $2.82 | 2,367,664.0 | -2.00% |
| 2025-04-22 | $105.3 | $102.8 | $2.48 | 2,275,795.0 | +2.19% |
| 2025-04-21 | $104.2 | $100.8 | $3.43 | 2,793,397.0 | -1.41% |
| 2025-04-17 | $104.3 | $101.4 | $2.92 | 1,859,910.0 | +2.31% |
| 2025-04-16 | $102.5 | $100.6 | $1.96 | 2,261,885.0 | +0.74% |
| 2025-04-15 | $101.6 | $99.28 | $2.28 | 2,614,596.0 | +0.67% |
| 2025-04-14 | $100.1 | $95.75 | $4.36 | 2,927,647.0 | +3.28% |
| 2025-04-11 | $96.92 | $93.38 | $3.54 | 3,109,208.0 | +1.59% |
| 2025-04-10 | $98.15 | $93.75 | $4.40 | 4,907,136.0 | -0.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $107.7 | $103.0 | $4.68 | 26,391,829.0 | -0.72% |
| 2025-04 | $109.1 | $91.18 | $17.90 | 69,228,832.0 | +1.47% |
| 2025-03 | $107.4 | $92.90 | $14.47 | 85,533,630.0 | +10.77% |
| 2025-02 | $96.03 | $87.75 | $8.28 | 43,164,622.0 | +5.40% |
| 2025-01 | $93.30 | $84.20 | $9.10 | 59,338,786.0 | -1.63% |
Crown Castle Inc 주식 (CCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.2 | $88.92 | $17.31 | 72,850,070.0 | -15.50% |
| 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% |
0.08%
0.34%
자본화:
|
볼륨(24시간):