Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2023 |
GBX |
122.9 |
132.2 |
122.9 |
131.3 |
131.3 |
+6.8 (+5.46%)
|
3,978,252 |
| 3 Mar 2023 |
GBX |
124.6 |
126 |
123.4 |
124.5 |
124.5 |
0.0 (0.0%)
|
16,849,721 |
| 2 Mar 2023 |
GBX |
122 |
125.2 |
121.1 |
124.5 |
124.5 |
+2.3 (+1.88%)
|
3,945,004 |
| 1 Mar 2023 |
GBX |
123.9 |
126.9 |
120.4 |
122.2 |
122.2 |
-4.2 (-3.32%)
|
5,146,080 |
| 28 Feb 2023 |
GBX |
125.5 |
127 |
125.1 |
126.4 |
126.4 |
0.0 (0.0%)
|
5,652,660 |
| 27 Feb 2023 |
GBX |
125 |
127.1 |
124.6 |
126.4 |
126.4 |
+2.3 (+1.85%)
|
5,377,204 |
| 24 Feb 2023 |
GBX |
126 |
126 |
123.3 |
124.1 |
124.1 |
-1.8 (-1.43%)
|
3,736,238 |
| 23 Feb 2023 |
GBX |
125.6 |
126.9 |
124 |
125.9 |
125.9 |
+1.5 (+1.21%)
|
2,350,439 |
| 22 Feb 2023 |
GBX |
120.6 |
125.6 |
120.6 |
124.4 |
124.4 |
+1.4 (+1.14%)
|
9,945,940 |
| 21 Feb 2023 |
GBX |
126.2 |
126.2 |
121.5 |
123 |
123 |
+0.2 (+0.16%)
|
4,534,595 |
| 20 Feb 2023 |
GBX |
125.6 |
125.6 |
121.4 |
122.8 |
122.8 |
-0.1 (-0.08%)
|
1,256,917 |
| 17 Feb 2023 |
GBX |
123.6 |
124.8 |
121.7 |
122.9 |
122.9 |
-2.6 (-2.07%)
|
3,775,261 |
| 16 Feb 2023 |
GBX |
125.6 |
126.8 |
122.9 |
125.5 |
125.5 |
+0.7 (+0.56%)
|
1,285,679 |
| 15 Feb 2023 |
GBX |
125.3 |
125.3 |
124 |
124.8 |
124.8 |
0.0 (0.0%)
|
16,936,939 |
| 14 Feb 2023 |
GBX |
124 |
125.9756 |
123.1 |
124.8 |
124.8 |
+0.9 (+0.73%)
|
2,796,341 |
| 13 Feb 2023 |
GBX |
125.3 |
125.3 |
121.1 |
123.9 |
123.9 |
+2 (+1.64%)
|
1,758,205 |
| 10 Feb 2023 |
GBX |
121.6 |
122.9 |
119.5 |
121.9 |
121.9 |
+0.9 (+0.74%)
|
1,492,999 |
| 9 Feb 2023 |
GBX |
119.2 |
122.7 |
119.2 |
121 |
121 |
-1 (-0.82%)
|
2,885,631 |
| 8 Feb 2023 |
GBX |
123 |
123.1 |
121.2 |
122 |
122 |
+1.7 (+1.41%)
|
1,273,267 |
| 7 Feb 2023 |
GBX |
120.7 |
122.97 |
119 |
120.3 |
120.3 |
-2.9 (-2.35%)
|
12,525,130 |
| 6 Feb 2023 |
GBX |
125.3 |
125.3 |
121.4 |
123.2 |
123.2 |
-0.3 (-0.24%)
|
1,951,216 |
| 3 Feb 2023 |
GBX |
125 |
125.2 |
122.3 |
123.5 |
123.5 |
-1.5 (-1.20%)
|
1,644,613 |
| 2 Feb 2023 |
GBX |
113.7 |
125 |
113.7 |
125 |
125 |
+8.8 (+7.57%)
|
2,504,554 |
| 1 Feb 2023 |
GBX |
112.7 |
117 |
112.7 |
116.2 |
116.2 |
+1.2 (+1.04%)
|
1,108,252 |
| 31 Jan 2023 |
GBX |
115 |
115.6 |
113.1 |
115 |
115 |
+0.5 (+0.44%)
|
1,381,232 |
| 30 Jan 2023 |
GBX |
113.9 |
114.6 |
112.8 |
114.5 |
114.5 |
-0.5 (-0.43%)
|
1,012,744 |
| 27 Jan 2023 |
GBX |
115 |
115 |
111.9 |
115 |
115 |
+2.4 (+2.13%)
|
581,518 |
| 26 Jan 2023 |
GBX |
111.5 |
114.9 |
111.5 |
112.6 |
112.6 |
-1.1 (-0.97%)
|
2,749,970 |
| 25 Jan 2023 |
GBX |
114 |
114 |
111.5 |
113.7 |
113.7 |
+0.9 (+0.80%)
|
1,166,914 |
| 24 Jan 2023 |
GBX |
111.6 |
112.8 |
110.4 |
112.8 |
112.8 |
+2 (+1.81%)
|
1,537,733 |
