Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCI.US
79.18+0.45(+0.57%)(czas lokalny: 17.07.2026 16:00)Crown Castle Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 79.81 | 80.65 | 78.62 | 79.18 | 630 756 | 0 |
| 16.07.2026 | 79.58 | 80.25 | 78.32 | 78.71 | 652 888 | 0 |
| 15.07.2026 | 78.85 | 80.74 | 78.69 | 79.47 | 691 638 | 0 |
| 14.07.2026 | 79.55 | 79.55 | 78.07 | 79.06 | 467 878 | 0 |
| 13.07.2026 | 80.38 | 80.81 | 79.79 | 79.83 | 746 531 | 0 |
| 10.07.2026 | 78.06 | 79.83 | 78.06 | 79.66 | 884 032 | 0 |
| 09.07.2026 | 76.52 | 77.37 | 75.91 | 76.64 | 514 992 | 0 |
| 08.07.2026 | 76.43 | 77.47 | 76.38 | 76.88 | 943 764 | 0 |
| 07.07.2026 | 75.81 | 78.00 | 75.81 | 77.22 | 3 507 977 | 0 |
| 06.07.2026 | 76.13 | 76.13 | 73.73 | 74.90 | 888 017 | 0 |
| 02.07.2026 | 77.79 | 78.85 | 76.40 | 76.58 | 891 306 | 0 |
| 01.07.2026 | 75.91 | 77.24 | 74.36 | 76.55 | 1 119 608 | 0 |
| 30.06.2026 | 78.21 | 79.10 | 75.39 | 75.67 | 814 680 | 0 |
| 29.06.2026 | 82.46 | 82.46 | 78.03 | 78.62 | 1 315 386 | 0 |
| 26.06.2026 | 80.51 | 82.70 | 80.03 | 82.58 | 1 767 729 | 0 |
| 25.06.2026 | 82.07 | 82.24 | 78.27 | 79.52 | 1 501 688 | 0 |
| 24.06.2026 | 84.53 | 84.53 | 81.03 | 82.13 | 1 931 628 | 0 |
| 23.06.2026 | 83.56 | 84.73 | 82.76 | 84.34 | 714 212 | 0 |
| 22.06.2026 | 81.41 | 84.36 | 81.38 | 83.11 | 1 073 528 | 0 |
| 18.06.2026 | 86.39 | 86.39 | 81.81 | 82.03 | 1 284 483 | 0 |
| 17.06.2026 | 87.89 | 87.95 | 85.44 | 85.76 | 726 108 | 0 |
| 16.06.2026 | 89.24 | 89.50 | 87.62 | 88.12 | 832 004 | 0 |
| 15.06.2026 | 90.36 | 91.39 | 87.98 | 88.72 | 1 369 301 | 0 |
| 12.06.2026 | 92.16 | 93.65 | 91.87 | 92.17 | 624 587 | 0 |
| 11.06.2026 | 93.26 | 93.58 | 91.44 | 92.01 | 529 449 | 0 |
| 10.06.2026 | 93.31 | 93.60 | 91.67 | 93.38 | 895 712 | 0 |
| 09.06.2026 | 92.36 | 93.65 | 91.40 | 92.56 | 803 766 | 0 |
| 08.06.2026 | 93.66 | 94.09 | 91.48 | 91.80 | 370 876 | 0 |
| 05.06.2026 | 93.73 | 95.03 | 93.63 | 94.47 | 548 998 | 0 |
| 04.06.2026 | 90.26 | 94.15 | 89.91 | 93.78 | 771 356 | 0 |
| 03.06.2026 | 89.42 | 91.43 | 88.60 | 88.64 | 399 366 | 0 |
| 02.06.2026 | 90.79 | 91.28 | 88.65 | 89.93 | 322 904 | 0 |
| 01.06.2026 | 90.78 | 91.24 | 89.97 | 91.03 | 412 410 | 0 |
| 29.05.2026 | 91.19 | 91.95 | 90.26 | 91.47 | 495 406 | 0 |
| 28.05.2026 | 90.88 | 92.21 | 90.59 | 91.09 | 301 896 | 0 |
| 27.05.2026 | 90.64 | 92.08 | 90.32 | 90.89 | 227 414 | 0 |
| 26.05.2026 | 91.33 | 92.25 | 90.59 | 90.64 | 408 184 | 0 |
| 22.05.2026 | 92.17 | 92.60 | 90.58 | 91.48 | 518 642 | 0 |
| 21.05.2026 | 92.60 | 93.77 | 91.91 | 92.05 | 275 074 | 0 |
| 20.05.2026 | 91.36 | 92.79 | 91.25 | 92.65 | 417 056 | 0 |
| 19.05.2026 | 89.94 | 92.67 | 89.82 | 92.38 | 412 824 | 0 |
| 18.05.2026 | 87.04 | 90.05 | 86.86 | 89.95 | 351 908 | 0 |
| 15.05.2026 | 87.09 | 87.86 | 85.46 | 86.64 | 510 720 | 0 |
| 14.05.2026 | 89.84 | 89.88 | 87.12 | 87.28 | 457 199 | 0 |
| 13.05.2026 | 90.66 | 90.66 | 87.30 | 89.64 | 455 330 | 0 |
| 12.05.2026 | 90.01 | 92.82 | 89.94 | 91.49 | 456 830 | 0 |
| 11.05.2026 | 90.97 | 92.30 | 90.46 | 90.63 | 516 676 | 0 |
| 08.05.2026 | 90.86 | 92.09 | 90.46 | 90.55 | 164 934 | 0 |
| 07.05.2026 | 90.00 | 91.36 | 89.86 | 91.06 | 125 235 | 0 |
| 06.05.2026 | 89.42 | 90.87 | 89.42 | 90.23 | 91 498 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
