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 |
| 13 Sep 2022 |
GBX |
123.1 |
123.5 |
117.2 |
117.5 |
117.5 |
-4.1 (-3.37%)
|
2,252,899 |
| 12 Sep 2022 |
GBX |
118.1 |
122 |
117.4 |
121.6 |
121.6 |
+3.7 (+3.14%)
|
1,929,551 |
| 9 Sep 2022 |
GBX |
117.6 |
120 |
117.6 |
117.9 |
117.9 |
+0.5 (+0.43%)
|
1,995,290 |
| 8 Sep 2022 |
GBX |
114.9 |
118.8 |
114.9 |
117.4 |
117.4 |
+0.1 (+0.09%)
|
2,027,826 |
| 7 Sep 2022 |
GBX |
116.7 |
118.7 |
116.2 |
117.3 |
117.3 |
+0.5 (+0.43%)
|
2,263,974 |
| 6 Sep 2022 |
GBX |
117 |
119.4 |
116.7 |
116.8 |
116.8 |
+0.7 (+0.60%)
|
2,554,258 |
| 5 Sep 2022 |
GBX |
119 |
119.2 |
116 |
116.1 |
116.1 |
-3 (-2.52%)
|
1,583,851 |
| 2 Sep 2022 |
GBX |
117 |
119.1 |
116.2 |
119.1 |
119.1 |
+2.1 (+1.79%)
|
2,805,496 |
| 1 Sep 2022 |
GBX |
118.1 |
119.1 |
116.7 |
117 |
117 |
-3 (-2.50%)
|
3,423,086 |
| 31 Aug 2022 |
GBX |
123 |
123 |
119 |
120 |
120 |
-0.9 (-0.74%)
|
1,844,802 |
| 30 Aug 2022 |
GBX |
124.7 |
124.7 |
120.4 |
120.9 |
120.9 |
-1 (-0.82%)
|
1,117,662 |
| 26 Aug 2022 |
GBX |
121 |
124.3 |
121 |
121.9 |
121.9 |
-1.6 (-1.30%)
|
1,811,722 |
| 25 Aug 2022 |
GBX |
127.2 |
127.2 |
123.4988 |
123.5 |
123.5 |
-2.4 (-1.91%)
|
1,420,798 |
| 24 Aug 2022 |
GBX |
126.5 |
127.3 |
125.5 |
125.9 |
125.9 |
-0.7 (-0.55%)
|
1,695,491 |
| 23 Aug 2022 |
GBX |
127 |
130.3 |
126.1 |
126.6 |
126.6 |
-2.4 (-1.86%)
|
2,437,400 |
| 22 Aug 2022 |
GBX |
134.5 |
134.5 |
129 |
129 |
129 |
-1.8 (-1.38%)
|
8,503,091 |
| 19 Aug 2022 |
GBX |
132 |
134.7 |
130.8 |
130.8 |
130.8 |
-3.5 (-2.61%)
|
1,802,550 |
| 18 Aug 2022 |
GBX |
136.1 |
136.3 |
133 |
134.3 |
134.3 |
+0.4 (+0.30%)
|
1,469,223 |
| 17 Aug 2022 |
GBX |
138.5 |
139.4 |
133.9 |
133.9 |
133.9 |
-4.8 (-3.46%)
|
1,202,911 |
| 16 Aug 2022 |
GBX |
146.1 |
146.1 |
138.5 |
138.7 |
138.7 |
-3.4 (-2.39%)
|
9,080,152 |
| 15 Aug 2022 |
GBX |
142.2 |
143.2 |
141.5 |
142.1 |
142.1 |
-1.2 (-0.84%)
|
707,492 |
| 12 Aug 2022 |
GBX |
142 |
143.4 |
140.4 |
143.3 |
143.3 |
+1.5 (+1.06%)
|
1,122,280 |
| 11 Aug 2022 |
GBX |
146.4 |
147.2663 |
141 |
141.8 |
141.8 |
-1.1 (-0.77%)
|
6,980,999 |
| 10 Aug 2022 |
GBX |
141.8 |
144.1 |
140.8 |
142.9 |
142.9 |
+1.3 (+0.92%)
|
2,304,021 |
| 9 Aug 2022 |
GBX |
145.1 |
145.2 |
141.1 |
141.6 |
141.6 |
-2.7 (-1.87%)
|
1,047,687 |
| 8 Aug 2022 |
GBX |
146.1 |
146.1 |
143.7 |
144.3 |
144.3 |
-0.3 (-0.21%)
|
596,980 |
| 5 Aug 2022 |
GBX |
148.1 |
148.8 |
144.6 |
144.6 |
144.6 |
-3.1 (-2.10%)
|
1,043,139 |
| 4 Aug 2022 |
GBX |
148.4 |
149.9 |
147.1 |
147.7 |
147.7 |
-1.2 (-0.81%)
|
6,493,349 |
| 3 Aug 2022 |
GBX |
143.9 |
148.9 |
143.9 |
148.9 |
148.9 |
+3.8 (+2.62%)
|
1,415,242 |
| 2 Aug 2022 |
GBX |
149.5 |
149.5 |
143.4 |
145.1 |
145.1 |
-2.1 (-1.43%)
|
1,561,754 |
