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 |
| 26 Oct 2022 |
GBX |
102.4 |
106.4 |
102.1 |
104.9 |
104.9 |
+2 (+1.94%)
|
2,300,919 |
| 25 Oct 2022 |
GBX |
102.1 |
103.1 |
99.4 |
102.9 |
102.9 |
+3.6 (+3.63%)
|
2,170,353 |
| 24 Oct 2022 |
GBX |
97.75 |
101.7 |
97.45 |
99.3 |
99.3 |
+0.45 (+0.46%)
|
1,970,664 |
| 21 Oct 2022 |
GBX |
100.5 |
102.3 |
98.25 |
98.85 |
98.85 |
-2.55 (-2.51%)
|
1,619,045 |
| 20 Oct 2022 |
GBX |
99.8 |
101.4 |
97.8 |
101.4 |
101.4 |
+2.4 (+2.42%)
|
1,318,694 |
| 19 Oct 2022 |
GBX |
104.5 |
104.5 |
97.75 |
99 |
99 |
-3.3 (-3.23%)
|
1,422,578 |
| 18 Oct 2022 |
GBX |
101.9 |
103.7 |
101.2 |
102.3 |
102.3 |
+0.4 (+0.39%)
|
1,934,959 |
| 17 Oct 2022 |
GBX |
98.1 |
101.9 |
96.45 |
101.9 |
101.9 |
+4.9 (+5.05%)
|
3,197,715 |
| 14 Oct 2022 |
GBX |
92.9 |
98.7 |
92.9 |
97 |
97 |
+1.45 (+1.52%)
|
4,793,511 |
| 13 Oct 2022 |
GBX |
98.3 |
102.3 |
94.6 |
95.55 |
95.55 |
-0.9 (-0.93%)
|
16,283,870 |
| 12 Oct 2022 |
GBX |
95.9 |
98.15 |
93.75 |
96.45 |
96.45 |
-2.25 (-2.28%)
|
3,912,510 |
| 11 Oct 2022 |
GBX |
102.7 |
104.2 |
97.418 |
98.7 |
98.7 |
-6.3 (-6%)
|
2,422,044 |
| 10 Oct 2022 |
GBX |
105.3 |
105.7 |
103.9 |
105 |
105 |
+0.6 (+0.57%)
|
2,910,198 |
| 7 Oct 2022 |
GBX |
106.6 |
106.6 |
103.2 |
104.4 |
104.4 |
-0.5 (-0.48%)
|
2,889,704 |
| 6 Oct 2022 |
GBX |
103.2 |
104.9 |
102.2 |
104.9 |
104.9 |
+2.3 (+2.24%)
|
3,615,037 |
| 5 Oct 2022 |
GBX |
109.5 |
109.5 |
101.7 |
102.6 |
102.6 |
-5.1 (-4.74%)
|
1,797,328 |
| 4 Oct 2022 |
GBX |
107 |
109.8 |
106.202 |
107.7 |
107.7 |
+0.8 (+0.75%)
|
1,375,342 |
| 3 Oct 2022 |
GBX |
105.5 |
109 |
105.3 |
106.9 |
106.9 |
+0.6 (+0.56%)
|
1,350,810 |
| 30 Sep 2022 |
GBX |
101.5 |
107.1 |
100.8 |
106.3 |
106.3 |
+4.6 (+4.52%)
|
4,848,699 |
| 29 Sep 2022 |
GBX |
107.2 |
107.2 |
101.4 |
101.7 |
101.7 |
-3.3 (-3.14%)
|
2,555,513 |
| 28 Sep 2022 |
GBX |
101 |
105 |
97.35 |
105 |
105 |
+5.4 (+5.42%)
|
3,278,638 |
| 27 Sep 2022 |
GBX |
103 |
104.9394 |
99.6 |
99.6 |
99.6 |
-4 (-3.86%)
|
3,050,804 |
| 26 Sep 2022 |
GBX |
107.3 |
109.4 |
103.4 |
103.6 |
103.6 |
-6.4 (-5.82%)
|
2,595,482 |
| 23 Sep 2022 |
GBX |
116.5 |
116.5 |
108.7 |
110 |
110 |
-3.5 (-3.08%)
|
2,018,612 |
| 22 Sep 2022 |
GBX |
114.7 |
115 |
113.5 |
113.5 |
113.5 |
-2.1 (-1.82%)
|
1,398,412 |
| 21 Sep 2022 |
GBX |
121 |
121 |
115.6 |
115.6 |
115.6 |
-0.6 (-0.52%)
|
1,005,513 |
| 20 Sep 2022 |
GBX |
120.1 |
120.1 |
115.8 |
116.2 |
116.2 |
-2.5 (-2.11%)
|
1,505,505 |
| 16 Sep 2022 |
GBX |
114.7 |
118.7 |
114.7 |
118.7 |
118.7 |
+2 (+1.71%)
|
3,622,203 |
| 15 Sep 2022 |
GBX |
116.6 |
117.2 |
115 |
116.7 |
116.7 |
+1.1 (+0.95%)
|
1,559,887 |
| 14 Sep 2022 |
GBX |
120.2 |
120.2 |
115.4 |
115.6 |
115.6 |
-1.9 (-1.62%)
|
1,391,072 |
