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

$ 165.97   2.05 (+1.25%) Volume: 1.42m 6:30 PM EST Feb 14, 2020
After Hours:  $ 165.97 0.00 (0.00%) Volume: 38.82k 6:48 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 164.47 166.40 164.01 165.97 1.42m 2.05 1.25% 165.97 236.04m 15,374
02/13/20 163.06 164.215 162.33 163.92 1.2m 0.71 0.44% 163.92 196.6m 14,449
02/12/20 160.83 163.44 158.8048 163.21 1.97m 2.18 1.35% 163.21 319.3m 21,613
02/11/20 154.34 163.51 153.37 161.03 3.49m 8.11 5.30% 161.03 559.23m 36,421
02/10/20 151.06 153.00 150.89 152.92 1.58m 2.43 1.61% 152.92 240.08m 16,751
02/07/20 151.06 151.06 150.43 150.49 1.12m -0.01 -0.01% 150.49 168.65m 13,308
02/06/20 150.13 151.205 149.4117 150.50 1.01m 0.54 0.36% 150.50 151.43m 13,188
02/05/20 150.27 150.755 149.31 149.96 1.26m -0.49 -0.33% 149.96 188.55m 15,255
02/04/20 149.63 151.86 148.90 150.45 1.26m 1.26 0.84% 150.45 190.93m 16,565
02/03/20 150.68 150.93 148.94 149.19 1.23m -0.65 -0.43% 149.19 183.26m 15,976
01/31/20 151.06 151.79 148.7213 149.84 1.29m -1.29 -0.85% 149.84 193.75m 17,875
01/30/20 148.63 151.24 148.5753 151.13 968.25k 2.08 1.40% 151.13 145.66m 15,726
01/29/20 151.80 151.97 148.91 149.05 1.52m -2.68 -1.77% 149.05 227.63m 16,378
01/28/20 150.15 151.78 149.73 151.73 1.54m 1.43 0.95% 151.73 232.84m 15,451
01/27/20 149.33 150.41 148.59 150.30 1.36m 0.40 0.27% 150.30 204.31m 16,240
01/24/20 150.00 150.71 149.26 149.90 868.15k 0.12 0.08% 149.90 130.15m 11,925
01/23/20 149.13 150.21 148.0028 149.78 1.25m 1.09 0.73% 149.78 186.62m 12,581
01/22/20 149.01 149.20 147.98 148.69 1.92m 0.48 0.32% 148.69 285.32m 18,985
01/21/20 145.32 148.34 145.12 148.21 1.65m 2.96 2.04% 148.21 243.46m 19,730
01/17/20 145.51 146.21 144.415 145.25 2.07m 0.02 0.01% 145.25 300.78m 16,142