Historical Data for Crown Castle International Corp. (REIT) (CCI)

$ 133.95   -0.70 (-0.52%) Volume: 1.51m 3:13 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 134.15 134.27 133.48 133.95 1.51m -0.70 -0.52% 133.95 201.68m 18,378
10/15/19 136.22 136.44 133.50 134.65 1.89m -1.48 -1.09% 134.65 255.04m 23,071
10/14/19 136.95 137.00 135.67 136.13 999.79k -0.55 -0.40% 136.13 136.17m 12,671
10/11/19 138.23 138.60 136.57 136.68 1.85m -1.54 -1.11% 136.68 254.82m 15,453
10/10/19 136.60 138.42 135.80 138.22 2.21m 0.97 0.71% 138.22 304.18m 21,845
10/09/19 137.36 137.81 136.50 137.25 1.48m 0.17 0.12% 137.25 202.45m 17,187
10/08/19 137.33 138.00 135.92 137.08 2.3m -0.36 -0.26% 137.08 315.02m 20,892
10/07/19 137.45 138.02 135.71 137.44 1.67m -0.48 -0.35% 137.44 229.49m 17,932
10/04/19 137.52 138.51 137.3052 137.92 2.18m 0.58 0.42% 137.92 300.48m 23,188
10/03/19 136.88 138.08 136.36 137.34 2.44m 0.84 0.62% 137.34 334.32m 22,602
10/02/19 136.94 137.30 135.23 136.50 2.25m -0.29 -0.21% 136.50 306.24m 21,219
10/01/19 138.89 139.19 136.68 136.79 2.24m -2.22 -1.60% 136.79 307.88m 27,675
09/30/19 138.43 139.82 138.17 139.01 2.54m 1.14 0.83% 139.01 353.18m 18,490
09/27/19 141.74 141.98 136.53 137.87 2.7m -4.13 -2.91% 137.87 373.87m 22,881
09/26/19 140.03 142.48 140.01 142.00 1.16m 1.91 1.36% 142.00 164.55m 14,253
09/25/19 142.82 142.82 140.00 140.09 1.51m -2.26 -1.59% 140.09 212.67m 19,943
09/24/19 141.87 142.91 141.62 142.35 1.29m 0.91 0.64% 142.35 183.99m 17,645
09/23/19 140.72 142.20 139.0003 141.44 1.3m 0.86 0.61% 141.44 184m 16,023
09/20/19 141.67 142.04 139.53 140.58 2.35m -0.66 -0.47% 140.58 331.44m 16,051
09/19/19 141.00 141.908 140.56 141.24 1.61m 0.69 0.49% 141.24 227.48m 19,267
09/18/19 142.99 143.27 138.76 140.55 2.55m -1.93 -1.35% 140.55 358.31m 24,682
09/17/19 138.91 142.63 138.91 142.48 2.06m 4.52 3.28% 142.48 292.39m 24,198
09/16/19 136.12 138.55 135.86 137.96 1.69m 1.52 1.11% 137.96 232.95m 18,775