CCI
Crown Castle Inc.
23:00:03
82.05 $
0.0000 (%0.00)
Önceki Kapanış: 85.77
Düşük₺81.82
Yüksek₺86.34
CCI: Crown Castle Inc. Arşiv
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,1095
KAPANIŞ 20,0659
En Düşük
DÜŞÜK 14,69
En Yüksek
YÜKSEK 33,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1999 | 23 | 23,5 | 20 | 21,06 |
| 05.01.1999 | 20,56 | 20,69 | 19,81 | 19,94 |
| 06.01.1999 | 19,88 | 22 | 19,88 | 20,75 |
| 07.01.1999 | 21 | 23,25 | 20,25 | 22,5 |
| 08.01.1999 | 23,25 | 23,5 | 22,38 | 22,41 |
| 11.01.1999 | 22,5 | 22,5 | 21,75 | 21,88 |
| 12.01.1999 | 22,06 | 22,06 | 20,25 | 21 |
| 13.01.1999 | 19,75 | 20,88 | 19,25 | 20,25 |
| 14.01.1999 | 20,5 | 21,25 | 20,25 | 20,94 |
| 15.01.1999 | 20,63 | 21,75 | 20,63 | 21,75 |
| 19.01.1999 | 21,75 | 22,88 | 21,13 | 22,13 |
| 20.01.1999 | 22,25 | 22,94 | 22,25 | 22,75 |
| 21.01.1999 | 22,44 | 22,5 | 21,5 | 21,5 |
| 22.01.1999 | 21,13 | 21,25 | 19,88 | 20 |
| 25.01.1999 | 20 | 21,63 | 19,5 | 21,63 |
| 26.01.1999 | 21,88 | 22,75 | 21 | 21,5 |
| 27.01.1999 | 21,75 | 22,25 | 20,75 | 21,56 |
| 28.01.1999 | 21,63 | 22 | 21 | 21,38 |
| 29.01.1999 | 21,63 | 21,75 | 21,38 | 21,63 |
| 01.02.1999 | 21,63 | 21,75 | 21,38 | 21,56 |
| 02.02.1999 | 21,56 | 22 | 21,56 | 21,88 |
| 03.02.1999 | 22,25 | 22,25 | 21,5 | 21,63 |
| 04.02.1999 | 21,38 | 21,75 | 21,38 | 21,75 |
| 05.02.1999 | 21,75 | 22 | 21,38 | 21,75 |
| 08.02.1999 | 21,88 | 23,13 | 21,25 | 21,75 |
| 09.02.1999 | 21,5 | 21,75 | 21 | 21,13 |
| 10.02.1999 | 21,13 | 21,5 | 20,75 | 21 |
| 11.02.1999 | 21,38 | 21,5 | 19,5 | 19,69 |
| 12.02.1999 | 19,69 | 19,69 | 18,13 | 18,75 |
| 16.02.1999 | 19,38 | 19,38 | 18 | 19 |
| 17.02.1999 | 19,13 | 19,13 | 17,5 | 18,38 |
| 18.02.1999 | 18,38 | 19,06 | 18 | 18,75 |
| 19.02.1999 | 18,75 | 19 | 18,63 | 18,63 |
| 22.02.1999 | 19,13 | 19,13 | 18,94 | 18,94 |
| 23.02.1999 | 19,13 | 19,13 | 18,75 | 18,88 |
| 24.02.1999 | 18,88 | 19,13 | 18,88 | 18,94 |
| 25.02.1999 | 18,94 | 19,13 | 18,63 | 19,13 |
| 26.02.1999 | 19 | 19 | 17 | 17 |
| 01.03.1999 | 17 | 17,25 | 16,63 | 17,25 |
| 02.03.1999 | 17,13 | 17,25 | 17 | 17,13 |
| 03.03.1999 | 17,13 | 17,31 | 17 | 17,13 |
| 04.03.1999 | 17,25 | 18,13 | 17,13 | 18,13 |
| 05.03.1999 | 18,38 | 18,81 | 18,25 | 18,63 |
| 08.03.1999 | 18,88 | 19 | 18,38 | 18,88 |
| 09.03.1999 | 21 | 21,5 | 19,25 | 19,38 |
| 10.03.1999 | 19,5 | 19,5 | 18 | 18,13 |
| 11.03.1999 | 18 | 18,56 | 17,81 | 18,06 |
| 12.03.1999 | 18 | 18,88 | 17,75 | 18,56 |
| 15.03.1999 | 18,38 | 19,94 | 18,38 | 19,94 |
| 16.03.1999 | 20 | 20,06 | 19,38 | 20 |
| 17.03.1999 | 20 | 20,06 | 19 | 19,91 |
| 18.03.1999 | 19,5 | 19,75 | 18,75 | 19,25 |
| 19.03.1999 | 19,38 | 19,38 | 18,75 | 18,88 |
| 22.03.1999 | 19,25 | 19,25 | 18,75 | 18,94 |
| 23.03.1999 | 18,88 | 19,06 | 18,25 | 18,25 |
| 24.03.1999 | 18,5 | 18,5 | 18,13 | 18,38 |
| 25.03.1999 | 18,38 | 18,5 | 18 | 18,13 |
| 26.03.1999 | 18 | 18,25 | 18 | 18 |
| 29.03.1999 | 18 | 18,5 | 18 | 18,38 |
| 30.03.1999 | 18,38 | 18,5 | 17,88 | 18 |
| 31.03.1999 | 17,88 | 18,06 | 17,5 | 18 |
| 01.04.1999 | 18,06 | 19,41 | 17,94 | 19 |
| 05.04.1999 | 19 | 19 | 18 | 18,13 |
| 06.04.1999 | 18,13 | 18,13 | 17,5 | 17,94 |
| 07.04.1999 | 18,38 | 18,38 | 17,88 | 18,09 |
| 08.04.1999 | 18,06 | 18,38 | 18,06 | 18,28 |
| 09.04.1999 | 18,25 | 18,31 | 18,25 | 18,25 |
| 12.04.1999 | 18,19 | 18,31 | 18,06 | 18,19 |
| 13.04.1999 | 18,06 | 18,31 | 18,06 | 18,25 |
| 14.04.1999 | 18,31 | 18,31 | 18 | 18 |
| 15.04.1999 | 17,94 | 17,94 | 17,25 | 17,63 |
| 16.04.1999 | 17,38 | 17,75 | 17 | 17,13 |
| 19.04.1999 | 17,13 | 17,5 | 17 | 17,13 |
| 20.04.1999 | 17,13 | 17,25 | 16,38 | 16,97 |
| 21.04.1999 | 17 | 18,25 | 16,81 | 18,19 |
| 22.04.1999 | 18,25 | 18,63 | 18 | 18,44 |
| 23.04.1999 | 18,44 | 18,88 | 18,31 | 18,75 |
| 26.04.1999 | 18,81 | 19,13 | 18,5 | 19 |
| 27.04.1999 | 19,13 | 19,19 | 19 | 19,19 |
| 28.04.1999 | 19,25 | 19,56 | 19 | 19,5 |
| 29.04.1999 | 19,5 | 19,5 | 18,75 | 18,75 |
| 30.04.1999 | 18,5 | 19,13 | 18,5 | 19,13 |
| 03.05.1999 | 19,13 | 19,13 | 18,88 | 19 |
| 04.05.1999 | 19,38 | 20,25 | 19,13 | 20,06 |
| 05.05.1999 | 20,13 | 20,63 | 19,94 | 20,38 |
| 06.05.1999 | 20,44 | 20,88 | 20,25 | 20,56 |
| 07.05.1999 | 20,69 | 21,13 | 20,31 | 20,44 |
| 10.05.1999 | 20,38 | 20,38 | 18,44 | 18,94 |
| 11.05.1999 | 18,56 | 18,75 | 18 | 18,19 |
| 12.05.1999 | 17,5 | 18,63 | 17,13 | 18,25 |
| 13.05.1999 | 18,88 | 20,25 | 18,75 | 19,88 |
| 14.05.1999 | 19,75 | 19,88 | 18,63 | 19,5 |
| 17.05.1999 | 19,25 | 20,75 | 19 | 20,38 |
| 18.05.1999 | 20,75 | 21,38 | 20,38 | 20,81 |
| 19.05.1999 | 21,25 | 21,5 | 20,75 | 21 |
| 20.05.1999 | 21,13 | 21,13 | 20 | 20,69 |
| 21.05.1999 | 20,5 | 20,75 | 19,88 | 20 |
| 24.05.1999 | 19,94 | 20,06 | 19,13 | 19,88 |
| 25.05.1999 | 19,56 | 19,81 | 19,13 | 19,44 |
| 26.05.1999 | 19,38 | 19,5 | 18,5 | 19 |
| 27.05.1999 | 18,94 | 18,94 | 17,75 | 18,63 |
| 28.05.1999 | 18,63 | 20,13 | 18 | 20,13 |
| 01.06.1999 | 19,81 | 19,81 | 18,44 | 18,56 |
| 02.06.1999 | 18,69 | 18,69 | 17,13 | 17,88 |
| 03.06.1999 | 18 | 18,81 | 17,88 | 18,44 |
| 04.06.1999 | 18,06 | 19,75 | 18 | 19,75 |
| 07.06.1999 | 19,88 | 19,88 | 18,88 | 19,13 |
| 08.06.1999 | 19,13 | 19,5 | 18,88 | 18,94 |
| 09.06.1999 | 18,88 | 19,38 | 18,88 | 19,38 |
| 10.06.1999 | 18,88 | 19,19 | 18,81 | 19 |
| 11.06.1999 | 19,06 | 19,06 | 18,38 | 18,88 |
| 14.06.1999 | 18,5 | 18,5 | 17,75 | 18 |
| 15.06.1999 | 17,88 | 18,56 | 17,88 | 18,25 |
| 16.06.1999 | 18,13 | 19,38 | 18,13 | 19,38 |
| 17.06.1999 | 19,13 | 19,88 | 19 | 19,81 |
| 18.06.1999 | 19,81 | 19,88 | 19,38 | 19,75 |
| 21.06.1999 | 19,69 | 19,75 | 19,19 | 19,31 |
| 22.06.1999 | 19,31 | 19,5 | 18,44 | 18,44 |
| 23.06.1999 | 18,69 | 19,13 | 18,25 | 19,13 |
| 24.06.1999 | 19,13 | 19,13 | 18 | 18 |
| 25.06.1999 | 18,13 | 18,5 | 16,88 | 17,19 |
| 28.06.1999 | 17,38 | 18,63 | 17,31 | 18,63 |
| 29.06.1999 | 18,75 | 19,81 | 18,63 | 19,75 |
| 30.06.1999 | 20 | 21,06 | 19,63 | 20,81 |
| 01.07.1999 | 20,81 | 22 | 20,38 | 21,38 |
| 02.07.1999 | 21,5 | 22,25 | 20,94 | 21,31 |
| 06.07.1999 | 21,31 | 21,31 | 20,38 | 20,5 |
| 07.07.1999 | 20,38 | 20,38 | 19,31 | 19,44 |
| 08.07.1999 | 19,75 | 19,94 | 19,44 | 19,94 |
| 09.07.1999 | 19,88 | 20,13 | 19,75 | 20,06 |
| 12.07.1999 | 20,5 | 21,5 | 20,44 | 21,13 |
| 13.07.1999 | 21,06 | 22,88 | 21,06 | 22,38 |
| 14.07.1999 | 22,5 | 25,13 | 22,31 | 25 |
| 15.07.1999 | 25,13 | 25,13 | 23,13 | 23,38 |
| 16.07.1999 | 23,25 | 24,25 | 23,25 | 24 |
| 19.07.1999 | 24,13 | 25,5 | 24,06 | 24,81 |
| 20.07.1999 | 24,75 | 24,88 | 23,88 | 24,19 |
| 21.07.1999 | 23,88 | 24,88 | 23,63 | 24,88 |
| 22.07.1999 | 24,25 | 24,75 | 23,5 | 23,69 |
| 23.07.1999 | 24,13 | 24,38 | 23,69 | 24,13 |
| 26.07.1999 | 24,19 | 24,63 | 23,88 | 24,25 |
| 27.07.1999 | 24,44 | 24,44 | 22,75 | 23,25 |
| 28.07.1999 | 23 | 23,38 | 22,81 | 22,81 |
| 29.07.1999 | 22,5 | 23,5 | 21,75 | 22,88 |
| 30.07.1999 | 22,88 | 23 | 20,5 | 21,06 |
| 02.08.1999 | 21,25 | 23,69 | 21,13 | 23,69 |
| 03.08.1999 | 23,75 | 23,75 | 22 | 22,81 |
| 04.08.1999 | 22,38 | 22,44 | 21,56 | 22 |
| 05.08.1999 | 22,25 | 22,5 | 18,75 | 19,19 |
| 06.08.1999 | 19,25 | 19,56 | 18,5 | 18,56 |
| 09.08.1999 | 18,59 | 19,25 | 18 | 18,38 |
| 10.08.1999 | 18,38 | 18,38 | 17,25 | 17,25 |
| 11.08.1999 | 17,59 | 17,81 | 17,5 | 17,81 |
| 12.08.1999 | 18,75 | 18,75 | 17,63 | 17,63 |
| 13.08.1999 | 17,94 | 18,13 | 17 | 17,5 |
| 16.08.1999 | 17,56 | 17,63 | 16,88 | 16,88 |
| 17.08.1999 | 17,25 | 18,06 | 17 | 17,88 |
| 18.08.1999 | 18,06 | 18,06 | 16,81 | 16,94 |
| 19.08.1999 | 17 | 17,63 | 16,25 | 17,56 |
| 20.08.1999 | 17,63 | 17,63 | 17,31 | 17,5 |
| 23.08.1999 | 17,84 | 18 | 17,13 | 17,38 |
| 24.08.1999 | 17,5 | 17,56 | 17 | 17,38 |
| 25.08.1999 | 17,63 | 17,63 | 16,5 | 16,63 |
| 26.08.1999 | 17,13 | 17,25 | 16,94 | 17,13 |
| 27.08.1999 | 17,25 | 17,31 | 15 | 15,25 |
| 30.08.1999 | 15,94 | 16,44 | 15,63 | 15,69 |
| 31.08.1999 | 15,88 | 16,69 | 14,88 | 15,13 |
| 01.09.1999 | 15,69 | 15,69 | 14,69 | 15,5 |
| 02.09.1999 | 15,69 | 17,06 | 15,56 | 17 |
| 03.09.1999 | 17,5 | 18,13 | 17,19 | 18 |
| 07.09.1999 | 18,81 | 19,38 | 18,25 | 18,94 |
| 08.09.1999 | 18,94 | 19,5 | 18,75 | 19,13 |
| 09.09.1999 | 19,25 | 19,5 | 18,94 | 19,25 |
| 10.09.1999 | 19,5 | 20,25 | 18,88 | 19,63 |
| 13.09.1999 | 19,69 | 19,75 | 18,88 | 19,19 |
| 14.09.1999 | 19 | 19,44 | 18,88 | 19,44 |
| 15.09.1999 | 20 | 21,25 | 19,31 | 19,81 |
| 16.09.1999 | 20,06 | 20,06 | 19,13 | 19,44 |
| 17.09.1999 | 19,94 | 20 | 19,38 | 19,56 |
| 20.09.1999 | 19,56 | 19,75 | 19,13 | 19,13 |
| 21.09.1999 | 19,41 | 19,58 | 18,5 | 19,19 |
| 22.09.1999 | 19,25 | 19,25 | 18,88 | 19,06 |
| 23.09.1999 | 18,88 | 20,19 | 18,69 | 19,94 |
| 24.09.1999 | 20,13 | 20,13 | 18,81 | 19,5 |
| 27.09.1999 | 19,94 | 19,94 | 18,64 | 19,13 |
| 28.09.1999 | 19 | 19 | 18,56 | 18,69 |
| 29.09.1999 | 18,69 | 18,88 | 18,5 | 18,5 |
| 30.09.1999 | 18,5 | 18,81 | 18,25 | 18,72 |
| 01.10.1999 | 18,81 | 18,81 | 18,31 | 18,38 |
| 04.10.1999 | 18,5 | 19,13 | 18,38 | 18,44 |
| 05.10.1999 | 18,75 | 18,75 | 18,13 | 18,19 |
| 06.10.1999 | 18,13 | 18,63 | 18,13 | 18,56 |
| 07.10.1999 | 18,63 | 18,81 | 18,25 | 18,25 |
| 08.10.1999 | 18,63 | 18,75 | 18,25 | 18,63 |
| 11.10.1999 | 18,75 | 18,75 | 18,38 | 18,69 |
| 12.10.1999 | 18,81 | 18,81 | 17,38 | 17,88 |
| 13.10.1999 | 17,88 | 17,94 | 16,63 | 16,81 |
| 14.10.1999 | 17,13 | 17,38 | 15,44 | 16,88 |
| 15.10.1999 | 16 | 17,63 | 16 | 17,5 |
| 18.10.1999 | 17,5 | 17,5 | 17,06 | 17,06 |
| 19.10.1999 | 17,72 | 18 | 17,63 | 17,94 |
| 20.10.1999 | 18,13 | 18,25 | 18 | 18,06 |
| 21.10.1999 | 18 | 18,19 | 17,81 | 18,06 |
| 22.10.1999 | 18,22 | 18,75 | 18,06 | 18,44 |
| 25.10.1999 | 18,38 | 18,5 | 18 | 18,31 |
| 26.10.1999 | 18,28 | 19,25 | 18,28 | 18,63 |
| 27.10.1999 | 18,69 | 19,25 | 18,13 | 19,19 |
| 28.10.1999 | 19,59 | 20,38 | 19,5 | 20,03 |
| 29.10.1999 | 20,44 | 20,69 | 19,06 | 19,25 |
| 01.11.1999 | 19,5 | 20 | 19,19 | 19,69 |
| 02.11.1999 | 19,75 | 19,94 | 18,06 | 18,13 |
| 03.11.1999 | 18,56 | 18,81 | 17,88 | 17,94 |
| 04.11.1999 | 17,94 | 18,13 | 17,88 | 18 |
| 05.11.1999 | 19 | 20,5 | 18,25 | 20,19 |
| 08.11.1999 | 20,63 | 23,63 | 20,63 | 23,38 |
| 09.11.1999 | 23,94 | 23,94 | 21,94 | 22,31 |
| 10.11.1999 | 21,81 | 23 | 20,63 | 21,13 |
| 11.11.1999 | 21,38 | 21,38 | 20,56 | 20,75 |
| 12.11.1999 | 20,75 | 20,88 | 19 | 19,06 |
| 15.11.1999 | 19,13 | 19,75 | 19,06 | 19,25 |
| 16.11.1999 | 19,44 | 19,5 | 18,38 | 19,06 |
| 17.11.1999 | 19,16 | 19,38 | 18,63 | 19,06 |
| 18.11.1999 | 19,31 | 20,5 | 19,19 | 19,81 |
| 19.11.1999 | 20 | 21 | 19,81 | 20 |
| 22.11.1999 | 20,38 | 20,38 | 19,75 | 19,81 |
| 23.11.1999 | 20 | 20,06 | 19,25 | 19,5 |
| 24.11.1999 | 19,47 | 20,25 | 19,38 | 20 |
| 26.11.1999 | 20 | 20,25 | 19,88 | 20 |
| 29.11.1999 | 20,13 | 20,5 | 19,81 | 20,13 |
| 30.11.1999 | 20,19 | 21,25 | 20,13 | 21,06 |
| 01.12.1999 | 21,13 | 21,13 | 20,19 | 20,25 |
| 02.12.1999 | 20,69 | 22,25 | 19,75 | 20,88 |
| 03.12.1999 | 21,25 | 23,63 | 21,13 | 23,25 |
| 06.12.1999 | 23,25 | 23,25 | 21 | 21,25 |
| 07.12.1999 | 21,75 | 22,38 | 21,5 | 22,19 |
| 08.12.1999 | 22,25 | 22,25 | 21,94 | 22 |
| 09.12.1999 | 22,19 | 22,75 | 22 | 22,69 |
| 10.12.1999 | 22,81 | 24,13 | 22,56 | 24 |
| 13.12.1999 | 24,06 | 25 | 23,19 | 25 |
| 14.12.1999 | 25 | 27,5 | 24,5 | 27,31 |
| 15.12.1999 | 27,38 | 27,5 | 25,88 | 27 |
| 16.12.1999 | 27,13 | 29,19 | 24,63 | 24,69 |
| 17.12.1999 | 24,75 | 26,94 | 24,5 | 26,63 |
| 20.12.1999 | 26,31 | 26,44 | 26 | 26,31 |
| 21.12.1999 | 26,25 | 28,63 | 26,19 | 28,56 |
| 22.12.1999 | 28,5 | 32,75 | 28,5 | 31,56 |
| 23.12.1999 | 31,25 | 31,5 | 29,56 | 30,5 |
| 27.12.1999 | 30,44 | 32,19 | 29,88 | 31,63 |
| 28.12.1999 | 31,5 | 33,5 | 31,25 | 32,38 |
| 29.12.1999 | 32,38 | 32,38 | 30,5 | 30,56 |
| 30.12.1999 | 31,13 | 31,56 | 30,63 | 31,06 |
| 31.12.1999 | 31,06 | 32,13 | 30,75 | 32,13 |