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

$ 131.62   -1.10 (-0.83%) Volume: 1.64m 4:00 PM EDT 17-Jul-2019
After Hours:  $ 133.00   1.38 (+1.05%) Volume: 69.3k 6:15 PM EDT 17-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/17/19 133.03 133.20 130.9301 131.62 1.64m -1.10 -0.83% 131.62 215.91m 20,573
07/16/19 133.33 134.06 132.66 132.72 1.2m -0.47 -0.35% 132.72 159.94m 15,678
07/15/19 132.80 134.15 132.27 133.19 1.66m 0.67 0.51% 133.19 221.64m 19,095
07/12/19 134.77 134.85 131.74 132.52 2.13m -1.69 -1.26% 132.52 282.61m 23,546
07/11/19 136.02 136.63 133.99 134.21 1.4m -1.87 -1.37% 134.21 188.89m 18,121
07/10/19 135.48 136.28 134.95 136.08 1.06m 0.76 0.56% 136.08 143.66m 14,600
07/09/19 134.51 135.55 134.36 135.32 1.39m 0.23 0.17% 135.32 188.4m 20,654
07/08/19 134.26 135.48 133.77 135.09 1.11m 0.86 0.64% 135.09 149.18m 13,570
07/05/19 133.67 134.84 131.71 134.23 849.2k -0.29 -0.22% 134.23 113.73m 12,513
07/03/19 133.59 134.80 133.44 134.52 946.82k 1.27 0.95% 134.52 127.26m 11,655
07/02/19 130.61 133.46 130.23 133.25 1.92m 3.13 2.41% 133.25 254.08m 21,681
07/01/19 130.84 130.92 126.84 130.12 2.25m -0.23 -0.18% 130.12 290.81m 29,074
06/28/19 130.29 131.09 129.91 130.35 3.63m -0.12 -0.09% 130.35 473.45m 22,851
06/27/19 130.99 131.97 130.33 130.47 2.15m 0.01 0.01% 130.47 281.59m 24,347
06/26/19 133.08 133.46 129.89 130.46 2.05m -2.79 -2.09% 130.46 268.42m 23,847
06/25/19 135.48 135.84 133.19 133.25 1.94m -1.90 -1.41% 133.25 260.44m 21,822
06/24/19 136.18 136.3786 134.97 135.15 1.44m -0.63 -0.46% 135.15 195.46m 16,418
06/21/19 136.75 136.92 135.20 135.78 2.48m -1.14 -0.83% 135.78 336.85m 17,557
06/20/19 137.00 137.85 136.43 136.92 1.66m 0.30 0.22% 136.92 227.28m 17,502
06/19/19 135.25 136.95 134.78 136.62 1.6m 0.58 0.43% 136.62 217.49m 18,758
06/18/19 136.71 137.25 135.48 136.04 1.89m 0.05 0.04% 136.04 257.39m 19,098
06/17/19 133.67 136.01 133.42 135.99 1.54m 2.68 2.01% 135.99 208.43m 17,284