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 |
| 6 Jun 2011 |
GBX |
178.6 |
178.6 |
175 |
177.2 |
177.1233 |
-1 (-0.56%)
|
735,220 |
| 3 Jun 2011 |
GBX |
176.4 |
179.3 |
175.1 |
178.2 |
178.1229 |
+1.4 (+0.79%)
|
705,438 |
| 2 Jun 2011 |
GBX |
178.4 |
178.4 |
176.5 |
176.8 |
176.7235 |
-2.3 (-1.28%)
|
566,997 |
| 1 Jun 2011 |
GBX |
181 |
181 |
177.3 |
179.1 |
179.0225 |
-0.8 (-0.44%)
|
686,188 |
| 31 May 2011 |
GBX |
179.6 |
181.8 |
178.3 |
179.9 |
179.8221 |
-0.2 (-0.11%)
|
1,100,739 |
| 27 May 2011 |
GBX |
176.1 |
180.2 |
173.997 |
180.1 |
180.022 |
+5.1 (+2.91%)
|
1,009,785 |
| 26 May 2011 |
GBX |
174.8 |
175 |
173.2 |
175 |
174.9242 |
-0.1 (-0.06%)
|
555,042 |
| 25 May 2011 |
GBX |
171.3 |
175.3 |
170 |
175.1 |
175.0242 |
+1.2 (+0.69%)
|
804,841 |
| 24 May 2011 |
GBX |
172.9 |
174 |
170.3 |
173.9 |
173.8247 |
+0.6 (+0.35%)
|
875,213 |
| 23 May 2011 |
GBX |
171.8 |
174 |
171.3 |
173.3 |
173.225 |
-1.7 (-0.97%)
|
921,036 |
| 20 May 2011 |
GBX |
172.6 |
175 |
170.4 |
175 |
174.9242 |
+4.8 (+2.82%)
|
1,924,334 |
| 19 May 2011 |
GBX |
172.8 |
173.8 |
170.2 |
170.2 |
170.1263 |
-1.2 (-0.70%)
|
1,673,622 |
| 18 May 2011 |
GBX |
172 |
175.4 |
168.9 |
171.4 |
171.3258 |
+3 (+1.78%)
|
853,443 |
| 17 May 2011 |
GBX |
169.4 |
172 |
166.4 |
168.4 |
168.3271 |
+0.3 (+0.18%)
|
1,137,337 |
| 16 May 2011 |
GBX |
172.5 |
174.6 |
168.1 |
168.1 |
168.0272 |
-7.5 (-4.27%)
|
1,492,808 |
| 13 May 2011 |
GBX |
170.7 |
175.6 |
169.1 |
175.6 |
175.524 |
+6 (+3.54%)
|
1,065,537 |
| 12 May 2011 |
GBX |
169.1 |
169.9 |
168.4 |
169.6 |
169.5266 |
-0.3 (-0.18%)
|
337,236 |
| 11 May 2011 |
GBX |
170 |
170 |
167.8 |
169.9 |
169.8265 |
+0.2 (+0.12%)
|
753,984 |
| 10 May 2011 |
GBX |
169.2 |
170 |
167.5 |
169.7 |
169.6265 |
+0.8 (+0.47%)
|
3,139,522 |
| 9 May 2011 |
GBX |
166.1 |
170 |
166.1 |
168.9 |
168.8269 |
-1.1 (-0.65%)
|
521,893 |
| 6 May 2011 |
GBX |
168 |
170.3 |
168 |
170 |
169.9264 |
+1.6 (+0.95%)
|
1,304,573 |
| 5 May 2011 |
GBX |
166 |
178 |
163 |
168.4 |
168.3271 |
-3.2 (-1.86%)
|
3,010,123 |
| 4 May 2011 |
GBX |
171.9 |
175.5 |
171.1 |
171.6 |
171.5257 |
-1.1 (-0.64%)
|
835,249 |
| 3 May 2011 |
GBX |
168 |
173.9 |
167.2 |
172.7 |
172.6252 |
+4.5 (+2.68%)
|
706,016 |
| 28 Apr 2011 |
GBX |
169.6 |
169.6 |
168.2 |
168.2 |
168.1272 |
-0.3 (-0.18%)
|
414,488 |
| 27 Apr 2011 |
GBX |
166.7 |
169.5 |
163.8 |
168.5 |
168.4271 |
+0.9 (+0.54%)
|
208,292 |
| 26 Apr 2011 |
GBX |
162.1 |
168.3 |
162.1 |
167.6 |
167.5274 |
+1.2 (+0.72%)
|
326,344 |
| 21 Apr 2011 |
GBX |
164.2 |
169.8 |
164.2 |
166.4 |
166.328 |
+1.4 (+0.85%)
|
853,526 |
| 20 Apr 2011 |
GBX |
159.6 |
165.1 |
159.6 |
165 |
164.9286 |
+7 (+4.43%)
|
550,810 |
| 19 Apr 2011 |
GBX |
154.5 |
158.4 |
154.5 |
158 |
157.9316 |
+3.5 (+2.27%)
|
334,351 |
