Stockscreener 앱 받기
104.54
0.17%
0.1651
Crown Castle Inc 주식 (CCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $105.0 | $103.4 | $1.63 | 843,697.0 | +0.19% |
| 2024-11-20 | $104.8 | $103.7 | $1.13 | 5,605,618.0 | -0.10% |
| 2024-11-19 | $105.3 | $103.5 | $1.79 | 1,603,907.0 | -0.11% |
| 2024-11-18 | $104.8 | $102.9 | $1.85 | 1,526,334.0 | +0.76% |
| 2024-11-15 | $104.2 | $102.7 | $1.46 | 2,114,274.0 | +0.86% |
| 2024-11-14 | $103.9 | $101.9 | $2.03 | 2,326,339.0 | +0.16% |
| 2024-11-13 | $104.2 | $102.1 | $2.10 | 2,233,461.0 | +0.50% |
| 2024-11-12 | $103.6 | $101.5 | $2.10 | 1,873,019.0 | -1.78% |
| 2024-11-11 | $106.1 | $103.9 | $2.21 | 1,546,943.0 | -1.65% |
| 2024-11-08 | $106.2 | $104.3 | $1.85 | 1,522,764.0 | +1.57% |
| 2024-11-07 | $105.2 | $103.4 | $1.77 | 2,389,400.0 | +0.72% |
| 2024-11-06 | $107.0 | $102.1 | $4.95 | 3,585,116.0 | -4.81% |
| 2024-11-05 | $109.1 | $107.1 | $1.96 | 2,054,096.0 | +0.31% |
| 2024-11-04 | $108.4 | $107.0 | $1.39 | 1,934,744.0 | +1.67% |
| 2024-11-01 | $108.4 | $106.4 | $1.98 | 1,708,994.0 | -0.85% |
| 2024-10-31 | $109.0 | $106.8 | $2.22 | 1,609,419.0 | -0.30% |
| 2024-10-30 | $108.8 | $107.0 | $1.75 | 1,930,601.0 | +1.13% |
| 2024-10-29 | $108.8 | $106.2 | $2.70 | 1,886,083.0 | -2.24% |
| 2024-10-28 | $110.5 | $109.0 | $1.47 | 1,419,342.0 | +0.13% |
| 2024-10-25 | $112.1 | $108.9 | $3.23 | 1,811,278.0 | -2.28% |
| 2024-10-24 | $112.0 | $110.8 | $1.18 | 2,431,230.0 | +0.70% |
| 2024-10-23 | $110.7 | $109.3 | $1.38 | 3,500,927.0 | +0.83% |
| 2024-10-22 | $110.3 | $108.7 | $1.57 | 2,403,270.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $109.1 | $101.5 | $7.55 | 32,868,706.0 | -2.72% |
| 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% |
2.04%
0.02%
자본화:
|
볼륨(24시간):