CCI (Crown Castle International Corporation) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 145.50 144.00 143.86 145.63 -0.5937% 0.4418% 1.2154% 103,868 $14,956,992
2019-08-19 143.65 144.86 138.69 145.07 1.3574% 0.5108% 4.3979% 1,090,100 $157,911,886
2019-08-16 143.34 142.92 138.69 143.59 0.3581% 0.653% 3.4125% 1,625,200 $232,273,583
2019-08-15 139.04 142.41 138.69 142.81 2.4975% 0.072% 2.885% 1,216,100 $173,184,801
2019-08-14 141.58 138.94 138.86 141.81 -2.1205% -0.2607% 2.0802% 1,693,400 $235,280,996
2019-08-13 141.08 141.95 139.27 142.24 0.318% -0.2968% 2.0903% 1,762,800 $250,229,459
2019-08-12 141.57 141.50 140.49 142.14 0.1841% 0.2336% 1.1641% 904,900 $128,043,350
2019-08-09 140.97 141.24 139.31 141.86 0.2129% 0.0213% 1.7986% 1,632,500 $230,574,300
2019-08-08 138.14 140.94 137.06 141.15 1.9458% -0.0796% 2.8976% 1,713,800 $241,542,972
2019-08-07 135.65 138.25 133.59 139.29 1.4307% -0.4769% 4.0922% 2,498,300 $345,389,975
2019-08-06 133.21 136.30 133.02 136.57 2.3811% 0.0601% 2.5994% 1,834,900 $250,096,870
2019-08-05 134.84 133.13 132.11 135.19 -1.5529% -0.2884% 2.2783% 1,835,500 $244,360,115
2019-08-02 133.87 135.23 133.03 135.94 1.0386% 0.0224% 2.1407% 1,449,900 $196,069,977
2019-08-01 134.64 133.84 133.53 135.51 0.4352% 1.0329% 1.4611% 2,102,200 $281,358,448
2019-07-31 133.09 133.26 131.37 134.22 0.4371% 0.309% 2.1234% 3,278,100 $436,839,605
2019-07-30 130.34 132.68 130.06 132.85 1.9361% 0.1383% 2.1001% 1,785,600 $236,913,408
2019-07-29 131.24 130.16 129.76 132.48 -0.3216% 0.5054% 2.0552% 2,386,800 $310,665,888
2019-07-26 129.99 130.58 129.35 130.89 0.8573% 0.4016% 1.1766% 2,143,500 $279,898,230
2019-07-25 129.20 129.47 127.27 129.60 0.2012% -0.0077% 1.7978% 1,746,500 $226,119,355
2019-07-24 127.86 129.21 127.16 129.28 1.1825% 0.1253% 1.6399% 2,105,800 $272,090,418
2019-07-23 126.54 127.70 125.66 127.74 1.0125% 0.0949% 1.6283% 1,951,000 $249,142,700
2019-07-22 125.48 126.42 124.63 127.02 0.7491% 0% 1.8816% 1,912,000 $241,715,040
2019-07-19 127.53 125.48 125.21 128.34 -1.0956% 0.5202% 2.4388% 4,059,100 $509,335,868
2019-07-18 125.31 126.87 123.87 128.60 -3.6089% -4.7941% 3.6781% 5,463,900 $693,204,993
2019-07-17 133.03 131.62 130.93 133.20 -0.8288% 0.2336% 1.7042% 1,640,700 $215,948,934
2019-07-16 133.33 132.72 132.66 134.06 -0.3529% 0.1051% 1.0443% 1,202,000 $159,529,440
2019-07-15 132.80 133.19 132.27 134.15 0.5056% 0.2113% 1.4014% 1,660,500 $221,161,995
2019-07-12 134.77 132.52 131.74 134.85 -1.2592% 0.4173% 2.3092% 2,130,300 $282,307,356
2019-07-11 136.02 134.21 133.99 136.64 -1.3742% -0.0441% 1.9384% 1,404,500 $188,497,945
2019-07-10 135.48 136.08 134.95 136.28 0.5616% 0.1182% 0.9759% 1,058,500 $144,040,680
2019-07-09 134.51 135.32 134.36 135.55 0.1703% -0.4293% 0.8779% 1,393,100 $188,514,292
2019-07-08 134.26 135.09 133.77 135.48 0.6407% 0.0223% 1.2622% 1,105,800 $149,382,522
2019-07-05 133.67 134.23 131.71 134.84 -0.2156% -0.6319% 2.3213% 849,200 $113,988,115
2019-07-03 133.59 134.52 133.45 134.80 0.9531% 0.2552% 1.005% 946,800 $127,363,536
2019-07-02 130.61 133.25 130.23 133.46 2.4055% 0.3766% 2.4202% 1,915,400 $255,227,050
2019-07-01 130.84 130.12 126.84 130.92 -0.1764% 0.3759% 3.1164% 2,247,100 $292,392,652
2019-06-28 130.29 130.35 129.91 131.09 -0.092% -0.138% 0.9001% 3,630,700 $473,261,745
2019-06-27 130.99 130.47 130.33 131.97 0.0077% 0.4063% 1.2427% 2,153,300 $280,941,051
2019-06-26 133.08 130.46 129.89 133.46 -2.0938% -0.1276% 2.675% 2,049,100 $267,325,586
2019-06-25 135.48 133.25 133.19 135.84 -1.4058% 0.2442% 1.9508% 1,936,800 $258,078,600
2019-06-24 136.18 135.15 134.97 136.38 -0.464% 0.2946% 1.0332% 1,444,300 $195,197,145
2019-06-21 136.75 135.78 135.20 136.92 -0.8326% -0.1242% 1.2562% 2,477,800 $336,435,684
2019-06-20 137.01 136.92 136.43 137.85 0.2196% 0.2884% 1.0301% 1,659,400 $227,205,047
2019-06-19 135.25 136.62 134.78 136.95 0.4263% -0.5807% 1.5845% 1,599,500 $218,523,690
2019-06-18 136.71 136.04 135.47 137.25 0.0368% 0.5295% 1.2994% 1,889,200 $257,006,767
2019-06-17 133.67 135.99 133.42 136.01 2.0104% 0.27% 1.9043% 1,541,300 $209,601,387
2019-06-14 132.84 133.31 132.51 133.69 0.5734% 0.2188% 0.8826% 1,417,600 $188,980,256
2019-06-13 133.16 132.55 132.01 133.90 -1.8802% -1.4287% 1.4115% 1,925,300 $255,198,515
2019-06-12 136.09 135.09 134.94 137.31 -0.596% 0.1398% 1.726% 1,756,600 $237,299,094
2019-06-11 134.76 135.90 133.74 136.27 0.8834% 0.0371% 1.8566% 2,524,400 $343,065,960
2019-06-10 135.51 134.71 134.17 135.70 -0.3772% 0.2145% 1.1275% 1,467,200 $197,646,512
2019-06-07 135.77 135.22 135.06 136.39 0.1259% 0.5331% 0.9788% 1,348,200 $182,303,604
2019-06-06 134.80 135.05 133.75 135.35 0.3567% 0.1709% 1.1858% 1,266,600 $171,054,330
2019-06-05 132.48 134.57 131.19 134.65 2.0552% 0.4702% 2.5696% 1,943,300 $261,509,881
2019-06-04 131.50 131.86 130.08 131.96 0.0228% -0.2503% 1.4247% 2,141,200 $282,338,632
2019-06-03 130.11 131.83 129.34 132.06 1.3999% 0.0769% 2.0619% 2,616,300 $344,906,829
2019-05-31 127.69 130.01 127.46 131.90 1.8169% 0% 3.3662% 3,175,500 $412,846,755
2019-05-30 125.89 127.69 125.25 127.84 1.7369% 0.3028% 2.026% 2,377,300 $303,557,437
2019-05-29 126.18 125.51 125.19 127.07 -0.4837% 0.0476% 1.4795% 1,423,900 $178,713,689
2019-05-28 128.03 126.12 126.12 129.03 -1.3377% 0.1571% 2.2553% 1,492,100 $188,183,652
2019-05-24 129.65 127.83 127.72 129.66 0.1096% 1.535% 1.4977% 2,023,600 $258,676,788
2019-05-23 126.45 127.69 126.02 127.75 0.8371% -0.1421% 1.3581% 1,472,300 $187,997,987
2019-05-22 125.26 126.63 125.26 126.76 1.2635% 0.1679% 1.1833% 1,224,800 $155,096,424
2019-05-21 124.05 125.05 122.94 125.30 1.2633% 0.4502% 1.8835% 1,541,700 $192,789,585
2019-05-20 126.06 123.49 122.60 126.09 -2.9548% -0.9352% 2.7679% 3,521,200 $434,832,988
2019-05-17 127.05 127.25 126.90 127.85 -0.2196% -0.3764% 0.7431% 1,817,400 $231,264,150
2019-05-16 127.12 127.53 127.08 128.07 0.2279% -0.0943% 0.773% 1,396,200 $178,057,386
2019-05-15 126.82 127.24 126.30 127.99 0.2758% -0.0552% 1.3204% 1,083,700 $137,889,988
2019-05-14 126.49 126.89 126.43 128.05 0.4671% 0.1504% 1.2651% 1,717,100 $217,882,819
2019-05-13 124.80 126.30 124.69 126.50 0.4933% -0.6977% 1.4308% 1,710,000 $215,973,000
2019-05-10 124.01 125.68 123.70 126.14 1.3303% -0.0161% 1.9305% 1,352,000 $169,919,360
2019-05-09 123.65 124.03 122.73 124.81 0.2587% -0.0474% 1.6665% 1,191,500 $147,781,745
2019-05-08 123.36 123.71 123.03 124.89 0.3895% 0.1055% 1.4893% 1,273,300 $157,519,943
2019-05-07 124.63 123.23 122.37 124.83 -1.2343% -0.1122% 1.9675% 1,171,900 $144,413,237
2019-05-06 124.28 124.77 123.42 125.11 -0.016% -0.4087% 1.3508% 1,172,800 $146,330,256
2019-05-03 124.43 124.79 124.19 125.22 0.6128% 0.3225% 0.8226% 772,300 $96,375,317
2019-05-02 124.53 124.03 123.77 125.29 -0.3375% 0.0643% 1.2132% 1,223,300 $151,725,899
2019-05-01 125.63 124.45 124.36 126.70 -1.0574% -0.1193% 1.8439% 1,481,400 $184,360,230
2019-04-30 123.68 125.78 122.74 125.93 1.7638% 0.0647% 2.5332% 2,061,500 $259,295,470
2019-04-29 124.00 123.60 123.29 124.32 -0.3306% -0.0081% 0.8285% 1,330,200 $164,412,720
2019-04-26 123.50 124.01 123.04 124.70 1.1006% 0.6848% 1.3312% 1,644,500 $203,934,445
2019-04-25 123.04 122.66 122.05 123.15 -0.3736% -0.065% 0.8932% 1,405,100 $172,349,566
2019-04-24 123.69 123.12 122.58 124.36 -0.2512% 0.2106% 1.4274% 2,045,700 $251,866,584
2019-04-23 123.09 123.43 122.14 123.84 0.6934% 0.4161% 1.3727% 1,879,800 $232,023,714
2019-04-22 122.61 122.58 120.71 122.70 -0.0326% -0.0082% 1.6218% 2,050,400 $251,338,032
2019-04-18 121.75 122.62 119.81 123.94 -1.2483% -1.9489% 3.3355% 2,748,500 $337,021,070
2019-04-17 127.22 124.17 122.93 127.22 -0.3531% 2.0945% 3.3693% 3,250,000 $403,552,500
2019-04-16 127.34 124.61 123.69 127.52 -2.19% -0.0471% 3.0074% 3,001,700 $374,041,837
2019-04-15 128.85 127.40 127.00 129.10 -1.1407% -0.0155% 1.626% 2,395,900 $305,237,660
2019-04-12 128.32 128.87 126.91 128.96 0.1088% -0.3185% 1.5896% 1,799,600 $231,914,452
2019-04-11 130.38 128.73 128.35 130.60 -1.167% 0.0998% 1.7228% 1,873,500 $241,175,654
2019-04-10 130.16 130.25 129.68 130.35 0.3235% 0.2542% 0.514% 1,534,100 $199,816,525
2019-04-09 128.55 129.83 128.28 129.88 1.0272% 0.0311% 1.2358% 1,608,000 $208,766,640
2019-04-08 128.96 128.51 128.00 129.36 -0.457% -0.1084% 1.0475% 1,625,700 $208,918,707
2019-04-05 128.22 129.10 127.53 129.20 0.6942% 0.0078% 1.2926% 962,800 $124,297,480
2019-04-04 128.68 128.21 127.32 128.75 -0.1324% 0.2337% 1.1107% 966,000 $123,850,860
2019-04-03 128.36 128.38 127.04 128.74 0.0078% -0.0078% 1.3205% 1,466,500 $188,269,270
2019-04-02 126.67 128.37 126.38 128.58 1.3421% 0% 1.711% 1,203,100 $154,441,947
2019-04-01 128.37 126.67 126.02 128.37 -1.0391% 0.2891% 1.8306% 1,810,600 $229,348,702
2019-03-29 127.23 128.00 126.52 128.20 0% 0% 0% 2,609,500 $334,016,000