Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Dec 2022 |
GBX |
101 |
103.9 |
101 |
102.7 |
102.7 |
-0.1 (-0.10%)
|
1,961,515 |
| 6 Dec 2022 |
GBX |
102.1 |
102.8 |
100.1 |
102.8 |
102.8 |
+0.5 (+0.49%)
|
2,651,007 |
| 5 Dec 2022 |
GBX |
102.9 |
104 |
100.6 |
102.3 |
102.3 |
-0.6 (-0.58%)
|
1,950,583 |
| 2 Dec 2022 |
GBX |
101.7 |
104.1 |
100.1 |
102.9 |
102.9 |
+0.9 (+0.88%)
|
1,294,205 |
| 1 Dec 2022 |
GBX |
103.5 |
105.2 |
99.95 |
102 |
102 |
+0.5 (+0.49%)
|
3,777,105 |
| 30 Nov 2022 |
GBX |
106.2 |
106.2 |
100.8 |
101.5 |
101.5 |
-2.2 (-2.12%)
|
2,333,059 |
| 29 Nov 2022 |
GBX |
106.7 |
106.7 |
103.3 |
103.7 |
103.7 |
-0.7 (-0.67%)
|
1,743,302 |
| 28 Nov 2022 |
GBX |
105.2 |
106.4 |
104 |
104.4 |
104.4 |
-1.4 (-1.32%)
|
948,034 |
| 25 Nov 2022 |
GBX |
105.4 |
106.8 |
103.2 |
105.8 |
105.8 |
-1.6 (-1.49%)
|
1,328,590 |
| 24 Nov 2022 |
GBX |
109.6 |
109.6 |
106.1 |
107.4 |
107.4 |
+0.5 (+0.47%)
|
1,574,420 |
| 23 Nov 2022 |
GBX |
110.2 |
110.2 |
106.5 |
106.9 |
106.9 |
-0.4 (-0.37%)
|
1,433,323 |
| 22 Nov 2022 |
GBX |
109.4 |
109.4 |
106.6 |
107.3 |
107.3 |
+0.7 (+0.66%)
|
833,186 |
| 21 Nov 2022 |
GBX |
115 |
115 |
106.1 |
106.6 |
106.6 |
-4.8 (-4.31%)
|
7,073,411 |
| 18 Nov 2022 |
GBX |
112.2 |
112.2 |
109.5 |
111.4 |
111.4 |
+1.3 (+1.18%)
|
2,138,092 |
| 17 Nov 2022 |
GBX |
108.6 |
110.1 |
107.276 |
110.1 |
110.1 |
+2.7 (+2.51%)
|
1,574,129 |
| 16 Nov 2022 |
GBX |
113.3 |
113.3 |
106.6 |
107.4 |
107.4 |
-2.5 (-2.27%)
|
1,757,793 |
| 15 Nov 2022 |
GBX |
113.5 |
113.5 |
109.1801 |
109.9 |
109.9 |
-0.8 (-0.72%)
|
1,791,588 |
| 14 Nov 2022 |
GBX |
113.4 |
113.4 |
110.2 |
110.7 |
110.7 |
-2.2 (-1.95%)
|
2,409,820 |
| 11 Nov 2022 |
GBX |
113.6 |
117.3 |
112.9 |
112.9 |
112.9 |
-0.4 (-0.35%)
|
5,411,014 |
| 10 Nov 2022 |
GBX |
111.6 |
114.5 |
107.1 |
113.3 |
113.3 |
+4.3 (+3.94%)
|
2,260,255 |
| 9 Nov 2022 |
GBX |
112 |
112 |
108.2 |
109 |
109 |
-2.4 (-2.15%)
|
2,034,545 |
| 8 Nov 2022 |
GBX |
112 |
112 |
109.4 |
111.4 |
111.4 |
+0.3 (+0.27%)
|
961,702 |
| 7 Nov 2022 |
GBX |
110 |
111.8 |
108 |
111.1 |
111.1 |
+1.8 (+1.65%)
|
10,698,800 |
| 4 Nov 2022 |
GBX |
105.7 |
109.7 |
105.7 |
109.3 |
109.3 |
+2.1 (+1.96%)
|
842,282 |
| 3 Nov 2022 |
GBX |
107.3 |
109.6 |
105.6 |
107.2 |
107.2 |
-3.2 (-2.90%)
|
1,146,495 |
| 2 Nov 2022 |
GBX |
108.5 |
110.4 |
107 |
110.4 |
110.4 |
+0.4 (+0.36%)
|
2,587,763 |
| 1 Nov 2022 |
GBX |
109 |
110.8 |
107.3 |
110 |
110 |
+2.9 (+2.71%)
|
2,619,453 |
| 31 Oct 2022 |
GBX |
104.2 |
107.8 |
104.2 |
107.1 |
107.1 |
+0.2 (+0.19%)
|
3,233,104 |
| 28 Oct 2022 |
GBX |
107 |
107 |
104.8 |
106.9 |
106.9 |
-0.2 (-0.19%)
|
1,120,271 |
| 27 Oct 2022 |
GBX |
105 |
108.9 |
104.4 |
107.1 |
107.1 |
+2.2 (+2.10%)
|
1,729,260 |
