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 |
| 7 Mar 2011 |
GBX |
160.5 |
160.5 |
158.5 |
158.8 |
158.7313 |
-1.2 (-0.75%)
|
594,756 |
| 4 Mar 2011 |
GBX |
158.1 |
160.7 |
157.4 |
160 |
159.9307 |
+3 (+1.91%)
|
1,009,796 |
| 3 Mar 2011 |
GBX |
153.2 |
158.031 |
152.7 |
157 |
156.932 |
+3.2 (+2.08%)
|
1,064,109 |
| 2 Mar 2011 |
GBX |
152.6 |
155.5 |
148.6 |
153.8 |
153.7334 |
+5 (+3.36%)
|
1,931,998 |
| 1 Mar 2011 |
GBX |
147.7 |
150.1 |
147.7 |
148.8 |
148.7356 |
-0.8 (-0.53%)
|
1,142,699 |
| 28 Feb 2011 |
GBX |
147.6 |
150 |
147.6 |
149.6 |
149.5352 |
+1.6 (+1.08%)
|
665,943 |
| 25 Feb 2011 |
GBX |
147.6 |
150.1 |
147.6 |
148 |
147.9359 |
-0.3 (-0.20%)
|
340,701 |
| 24 Feb 2011 |
GBX |
147.8 |
150 |
147.5 |
148.3 |
148.2358 |
-0.5 (-0.34%)
|
620,961 |
| 23 Feb 2011 |
GBX |
145.4 |
149.3 |
145 |
148.8 |
148.7356 |
+4.3 (+2.98%)
|
1,899,607 |
| 22 Feb 2011 |
GBX |
145.5 |
146 |
143.6 |
144.5 |
144.4374 |
-1.4 (-0.96%)
|
223,829 |
| 21 Feb 2011 |
GBX |
146.2 |
146.8 |
145.5 |
145.9 |
145.8368 |
+0.1 (+0.07%)
|
383,178 |
| 18 Feb 2011 |
GBX |
145.7 |
146 |
144.7 |
145.8 |
145.7369 |
+0.3 (+0.21%)
|
313,279 |
| 17 Feb 2011 |
GBX |
145 |
146.5 |
144.4 |
145.5 |
145.437 |
+1 (+0.69%)
|
1,101,895 |
| 16 Feb 2011 |
GBX |
143.2 |
145.4 |
141.5 |
144.5 |
144.4374 |
+1.7 (+1.19%)
|
589,011 |
| 15 Feb 2011 |
GBX |
145 |
145 |
142.6 |
142.8 |
142.7382 |
-2 (-1.38%)
|
515,033 |
| 14 Feb 2011 |
GBX |
146 |
146.1 |
144.5 |
144.8 |
144.7373 |
-1.2 (-0.82%)
|
725,097 |
| 11 Feb 2011 |
GBX |
145.9 |
146 |
145 |
146 |
145.9368 |
+0.4 (+0.27%)
|
954,775 |
| 10 Feb 2011 |
GBX |
146.5 |
146.7 |
145.5 |
145.6 |
145.537 |
-1.1 (-0.75%)
|
1,292,590 |
| 9 Feb 2011 |
GBX |
146.2 |
147.5 |
146 |
146.7 |
146.6365 |
-0.3 (-0.20%)
|
632,403 |
| 8 Feb 2011 |
GBX |
146 |
147 |
145.8 |
147 |
146.9364 |
+0.5 (+0.34%)
|
710,544 |
| 7 Feb 2011 |
GBX |
146 |
146.8 |
145.5 |
146.5 |
146.4366 |
+0.3 (+0.21%)
|
1,687,748 |
| 4 Feb 2011 |
GBX |
146 |
146.7 |
145 |
146.2 |
146.1367 |
+0.6 (+0.41%)
|
1,449,299 |
| 3 Feb 2011 |
GBX |
147 |
147 |
145.1 |
145.6 |
145.537 |
-1.1 (-0.75%)
|
1,407,785 |
| 2 Feb 2011 |
GBX |
147.5 |
147.5 |
145.9 |
146.7 |
146.6365 |
-0.8 (-0.54%)
|
1,810,544 |
| 1 Feb 2011 |
GBX |
148.9 |
148.9 |
146.5 |
147.5 |
147.4361 |
0.0 (0.0%)
|
1,827,026 |
| 31 Jan 2011 |
GBX |
147.2 |
148.5 |
147 |
147.5 |
147.4361 |
+0.3 (+0.20%)
|
1,257,707 |
| 28 Jan 2011 |
GBX |
148.4 |
148.4 |
146.1 |
147.2 |
147.1363 |
-1.2 (-0.81%)
|
397,471 |
| 27 Jan 2011 |
GBX |
147 |
148.8 |
146.6 |
148.4 |
148.3358 |
+1.7 (+1.16%)
|
367,654 |
| 26 Jan 2011 |
GBX |
146.8 |
147.7 |
146.6 |
146.7 |
146.6365 |
-0.6 (-0.41%)
|
384,965 |
| 25 Jan 2011 |
GBX |
148.3 |
149 |
146.4 |
147.3 |
147.2362 |
-1.6 (-1.07%)
|
681,775 |
