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 |
| 18 Apr 2011 |
GBX |
157.2 |
158.7 |
154.5 |
154.5 |
154.4331 |
-2.4 (-1.53%)
|
613,304 |
| 15 Apr 2011 |
GBX |
159.2 |
159.8 |
156.2 |
156.9 |
156.8321 |
-2.6 (-1.63%)
|
1,094,450 |
| 14 Apr 2011 |
GBX |
160.7 |
161.5 |
158.3 |
159.5 |
159.431 |
-0.5 (-0.31%)
|
379,914 |
| 13 Apr 2011 |
GBX |
159.9 |
160.5 |
155.9 |
160 |
159.9307 |
+0.8 (+0.50%)
|
1,453,936 |
| 12 Apr 2011 |
GBX |
162 |
162.7 |
159.2 |
159.2 |
159.1311 |
-3.3 (-2.03%)
|
326,828 |
| 11 Apr 2011 |
GBX |
163.2 |
165 |
161.4 |
162.5 |
162.4297 |
-1.6 (-0.98%)
|
532,307 |
| 8 Apr 2011 |
GBX |
163.1 |
164.4 |
163 |
164.1 |
164.029 |
+2.7 (+1.67%)
|
250,278 |
| 7 Apr 2011 |
GBX |
168.2 |
168.2 |
159.6 |
161.4 |
161.3301 |
-6.1 (-3.64%)
|
1,108,199 |
| 6 Apr 2011 |
GBX |
167.9 |
169 |
166.2 |
167.5 |
167.4275 |
+0.4 (+0.24%)
|
411,676 |
| 5 Apr 2011 |
GBX |
168.4 |
169.1 |
166.1 |
167.1 |
167.0277 |
-1 (-0.59%)
|
656,061 |
| 4 Apr 2011 |
GBX |
168.4 |
169 |
165.9 |
168.1 |
168.0272 |
+0.1 (+0.06%)
|
759,314 |
| 1 Apr 2011 |
GBX |
169.7 |
169.7 |
167.4 |
168 |
167.9273 |
-0.5 (-0.30%)
|
934,284 |
| 31 Mar 2011 |
GBX |
168.5 |
169.5 |
167.5 |
168.5 |
168.4271 |
+0.4 (+0.24%)
|
690,858 |
| 30 Mar 2011 |
GBX |
166 |
168.6 |
166 |
168.1 |
168.0272 |
+2 (+1.20%)
|
311,487 |
| 29 Mar 2011 |
GBX |
164.9 |
166.9 |
162.9 |
166.1 |
166.0281 |
+0.6 (+0.36%)
|
253,285 |
| 28 Mar 2011 |
GBX |
164.2 |
168.4 |
163.7 |
165.5 |
165.4284 |
+0.4 (+0.24%)
|
482,032 |
| 25 Mar 2011 |
GBX |
162 |
166.1 |
161.9 |
165.1 |
165.0285 |
+2.8 (+1.73%)
|
355,411 |
| 24 Mar 2011 |
GBX |
161 |
162.6 |
160.85 |
162.3 |
162.2297 |
0.0 (0.0%)
|
390,200 |
| 23 Mar 2011 |
GBX |
160.9 |
162.3 |
158 |
162.3 |
162.2297 |
+1.9 (+1.18%)
|
418,989 |
| 22 Mar 2011 |
GBX |
160 |
162.7 |
159 |
160.4 |
160.3306 |
-4.1 (-2.49%)
|
1,063,552 |
| 21 Mar 2011 |
GBX |
162.5 |
169.8 |
161.1 |
164.5 |
164.4288 |
+4.4 (+2.75%)
|
418,072 |
| 18 Mar 2011 |
GBX |
159 |
161.2 |
158.5 |
160.1 |
160.0307 |
+0.4 (+0.25%)
|
1,599,797 |
| 17 Mar 2011 |
GBX |
154.8 |
159.7 |
152.7 |
159.7 |
159.6309 |
+6.3 (+4.11%)
|
1,108,883 |
| 16 Mar 2011 |
GBX |
155.9 |
156.6 |
151.4 |
153.4 |
153.3336 |
-1.3 (-0.84%)
|
671,139 |
| 15 Mar 2011 |
GBX |
157.6 |
157.6 |
150 |
154.7 |
154.633 |
-3 (-1.90%)
|
750,325 |
| 14 Mar 2011 |
GBX |
157.8 |
159.1 |
157.5 |
157.7 |
157.6317 |
-1.2 (-0.76%)
|
304,183 |
| 11 Mar 2011 |
GBX |
159 |
160.1 |
158.5 |
158.9 |
158.8312 |
-1.4 (-0.87%)
|
498,805 |
| 10 Mar 2011 |
GBX |
161.6 |
161.6 |
159.3 |
160.3 |
160.2306 |
-1.6 (-0.99%)
|
459,584 |
| 9 Mar 2011 |
GBX |
160.6 |
162.6 |
156.8 |
161.9 |
161.8299 |
+0.9 (+0.56%)
|
490,948 |
| 8 Mar 2011 |
GBX |
159.5 |
162 |
159.5 |
161 |
160.9303 |
+2.2 (+1.39%)
|
912,513 |
