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)
2019-10-21 144.05 143.35 141.32 144.05 -0.4929% -0.0069% 1.8952% 1,539,890 $220,743,231
2019-10-18 140.45 144.06 140.09 144.99 3.2096% 0.6233% 3.3795% 3,120,000 $449,467,200
2019-10-17 135.52 139.58 135.52 140.86 3.6306% 0.6162% 3.791% 2,355,400 $328,766,732
2019-10-16 134.15 134.69 133.48 134.77 0.0297% -0.3713% 0.9572% 2,266,500 $305,274,885
2019-10-15 136.22 134.65 133.50 136.44 -1.0872% 0.0661% 2.1548% 1,894,100 $255,040,565
2019-10-14 136.95 136.13 135.67 137.00 -0.4024% 0.1975% 0.9708% 938,000 $127,689,940
2019-10-11 138.23 136.68 136.57 138.60 -1.1142% 0.0072% 1.4646% 1,851,800 $253,104,024
2019-10-10 136.60 138.22 135.80 138.42 0.7067% -0.4736% 1.8928% 2,212,600 $305,825,572
2019-10-09 137.36 137.25 136.50 137.81 0.124% 0.2043% 0.9506% 1,475,300 $202,484,925
2019-10-08 137.33 137.08 135.92 138.00 -0.2619% -0.08% 1.5072% 2,297,600 $314,955,008
2019-10-07 137.45 137.44 135.71 138.02 -0.348% -0.3408% 1.6737% 1,673,500 $230,005,840
2019-10-04 137.52 137.92 137.31 138.51 0.4223% 0.1311% 0.8664% 2,126,700 $293,314,464
2019-10-03 136.88 137.34 136.36 138.08 0.6154% 0.2784% 1.2457% 2,433,300 $334,189,422
2019-10-02 136.94 136.50 135.23 137.30 -0.212% 0.1097% 1.5076% 1,981,100 $270,420,150
2019-10-01 138.89 136.79 136.68 139.19 -1.597% -0.0863% 1.8033% 2,234,000 $305,588,860
2019-09-30 138.43 139.01 138.17 139.82 0.8269% 0.4062% 1.1801% 2,530,100 $351,709,201
2019-09-27 141.74 137.87 136.53 141.98 -2.9085% -0.1831% 3.8386% 2,696,500 $371,766,455
2019-09-26 140.03 142.00 140.01 142.48 1.3634% -0.0428% 1.7336% 1,158,400 $164,492,800
2019-09-25 142.82 140.09 140.00 142.82 -1.5876% 0.3302% 1.9745% 1,512,000 $211,816,080
2019-09-24 141.87 142.35 141.62 142.91 0.6434% 0.304% 0.9027% 1,289,700 $183,588,795
2019-09-23 140.72 141.44 139.00 142.20 0.6118% 0.0996% 2.2504% 1,295,700 $183,263,808
2019-09-20 141.67 140.58 139.53 142.04 -0.4673% 0.3044% 1.7671% 2,333,900 $328,099,662
2019-09-19 141.00 141.24 140.56 141.91 0.4909% 0.3202% 0.9513% 1,599,800 $225,955,752
2019-09-18 142.99 140.55 138.76 143.27 -1.3546% 0.3579% 3.1479% 2,550,800 $358,514,940
2019-09-17 138.91 142.48 138.91 142.63 3.2763% 0.6886% 2.6081% 2,057,600 $293,166,848
2019-09-16 136.12 137.96 135.86 138.55 1.114% -0.2345% 1.9415% 1,693,800 $233,676,648
2019-09-13 138.61 136.44 135.67 139.67 -1.7074% -0.1441% 2.8639% 2,276,800 $310,646,592
2019-09-12 138.42 138.81 137.05 140.00 0.1082% -0.1731% 2.1071% 1,699,100 $235,852,071
2019-09-11 139.07 138.66 137.91 140.42 -0.4737% -0.1794% 1.7875% 2,205,900 $305,870,094
2019-09-10 142.33 139.32 138.23 142.36 -2.8994% -0.8015% 2.9011% 2,363,800 $329,324,616
2019-09-09 146.23 143.48 143.14 146.30 -2.0213% -0.1434% 2.1599% 1,631,600 $234,101,967
2019-09-06 147.04 146.44 145.92 147.77 -0.4284% -0.0204% 1.2519% 977,700 $143,174,388
2019-09-05 149.35 147.07 146.10 149.40 -1.3417% 0.1878% 2.2088% 1,273,000 $187,220,110
2019-09-04 148.00 149.07 147.78 149.47 1.0096% 0.2846% 1.1307% 1,361,400 $202,943,898
2019-09-03 145.09 147.58 144.86 147.60 1.6601% -0.0551% 1.8564% 1,361,400 $200,915,412
2019-08-30 146.35 145.17 144.38 146.35 -0.5344% 0.2741% 1.3461% 2,003,500 $290,848,095
2019-08-29 147.16 145.95 145.02 147.75 -0.3414% 0.4848% 1.8477% 1,396,400 $203,804,579
2019-08-28 146.18 146.45 145.89 147.88 0.2601% 0.0753% 1.3457% 1,447,600 $212,001,019
2019-08-27 148.04 146.07 146.03 148.70 -1.0299% 0.3049% 1.7956% 1,690,700 $246,960,549
2019-08-26 147.00 147.59 146.39 147.91 0.8542% 0.451% 1.0277% 980,800 $144,756,272
2019-08-23 146.50 146.34 145.84 147.88 0.1574% 0.2669% 1.3795% 1,751,200 $256,270,608
2019-08-22 145.24 146.11 144.10 146.32 0.6475% 0.0482% 1.5172% 893,300 $130,520,063
2019-08-21 145.33 145.17 144.54 145.72 0.4567% 0.5674% 0.8098% 1,201,300 $174,392,720
2019-08-20 145.50 144.51 143.84 145.63 -0.2416% 0.4418% 1.2291% 1,434,500 $207,299,595
2019-08-19 143.65 144.86 142.52 145.07 1.3574% 0.5108% 1.7578% 1,090,800 $158,013,288
2019-08-16 143.34 142.92 138.69 143.59 0.3581% 0.653% 3.4125% 1,637,000 $233,960,039
2019-08-15 139.04 142.41 138.69 142.81 2.4975% 0.072% 2.885% 1,222,500 $174,096,225
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% 5,462,200 $692,989,314
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 0% 0% 0% 3,175,500 $412,846,755