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 |
| 8 Dec 2010 |
GBX |
148 |
148 |
145.3 |
145.9 |
145.8368 |
-2.1 (-1.42%)
|
368,365 |
| 7 Dec 2010 |
GBX |
149 |
149 |
146.6 |
148 |
147.9359 |
+0.5 (+0.34%)
|
865,767 |
| 6 Dec 2010 |
GBX |
149.9 |
149.9 |
146.5 |
147.5 |
147.4361 |
-0.5 (-0.34%)
|
391,536 |
| 3 Dec 2010 |
GBX |
146.9 |
148.5 |
145 |
148 |
147.9359 |
+1 (+0.68%)
|
807,494 |
| 2 Dec 2010 |
GBX |
148 |
148 |
145.5 |
147 |
146.9364 |
+0.1 (+0.07%)
|
619,615 |
| 1 Dec 2010 |
GBX |
147.9 |
147.9 |
145 |
146.9 |
146.8364 |
+2 (+1.38%)
|
889,819 |
| 30 Nov 2010 |
GBX |
147.1 |
147.6 |
144.6 |
144.9 |
144.8373 |
-4.3 (-2.88%)
|
1,194,690 |
| 29 Nov 2010 |
GBX |
148.9 |
149.2 |
145.1 |
149.2 |
149.1354 |
-0.4 (-0.27%)
|
712,324 |
| 26 Nov 2010 |
GBX |
147.9 |
149.7 |
146.1 |
149.6 |
149.5352 |
-0.3 (-0.20%)
|
481,527 |
| 25 Nov 2010 |
GBX |
142.2 |
153.3 |
142.2 |
149.9 |
149.8351 |
+6.6 (+4.61%)
|
858,066 |
| 24 Nov 2010 |
GBX |
142.4 |
143.3 |
141.2 |
143.3 |
143.238 |
+0.8 (+0.56%)
|
506,438 |
| 23 Nov 2010 |
GBX |
144.3 |
145.4 |
142.5 |
142.5 |
142.4383 |
-2.5 (-1.72%)
|
1,133,989 |
| 22 Nov 2010 |
GBX |
145 |
146.4 |
145 |
145 |
144.9372 |
+0.1 (+0.07%)
|
798,055 |
| 19 Nov 2010 |
GBX |
145 |
146.3 |
144.3 |
144.9 |
144.8373 |
-0.9 (-0.62%)
|
1,299,551 |
| 18 Nov 2010 |
GBX |
145.1 |
147.6 |
145 |
145.8 |
145.7369 |
+0.3 (+0.21%)
|
480,535 |
| 17 Nov 2010 |
GBX |
147.7 |
149 |
145 |
145.5 |
145.437 |
-2.5 (-1.69%)
|
1,086,358 |
| 16 Nov 2010 |
GBX |
149.5 |
151 |
147.6 |
148 |
147.9359 |
-2.2 (-1.46%)
|
2,197,573 |
| 15 Nov 2010 |
GBX |
150.1 |
150.7 |
150 |
150.2 |
150.135 |
-0.3 (-0.20%)
|
525,733 |
| 12 Nov 2010 |
GBX |
150.1 |
150.8 |
150 |
150.5 |
150.4348 |
-1 (-0.66%)
|
313,797 |
| 11 Nov 2010 |
GBX |
150 |
152.5 |
150 |
151.5 |
151.4344 |
+1.4 (+0.93%)
|
1,220,665 |
| 10 Nov 2010 |
GBX |
150 |
150.3 |
149 |
150.1 |
150.035 |
+0.1 (+0.07%)
|
4,343,048 |
| 9 Nov 2010 |
GBX |
155 |
155 |
149.1 |
150 |
149.9351 |
-2.9 (-1.90%)
|
3,383,226 |
| 8 Nov 2010 |
GBX |
159 |
159 |
150.1 |
152.9 |
152.8338 |
-4 (-2.55%)
|
676,775 |
| 5 Nov 2010 |
GBX |
154.2 |
157.3 |
154.2 |
156.9 |
156.8321 |
+1.7 (+1.10%)
|
290,454 |
| 4 Nov 2010 |
GBX |
152.4 |
156.8 |
152.4 |
155.2 |
155.1328 |
+0.2 (+0.13%)
|
702,386 |
| 3 Nov 2010 |
GBX |
151.9 |
155.8 |
151.3 |
155 |
154.9329 |
+1.2 (+0.78%)
|
1,525,251 |
| 2 Nov 2010 |
GBX |
151 |
153.8 |
150 |
153.8 |
153.7334 |
+2.8 (+1.85%)
|
474,572 |
| 1 Nov 2010 |
GBX |
151 |
151.3 |
149.6 |
151 |
150.9346 |
+1.7 (+1.14%)
|
518,762 |
| 29 Oct 2010 |
GBX |
150.9 |
153.1 |
149.3 |
149.3 |
149.2354 |
-3.1 (-2.03%)
|
395,744 |
| 28 Oct 2010 |
GBX |
149.5 |
153.7 |
149.5 |
152.4 |
152.334 |
+3.4 (+2.28%)
|
231,870 |
