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 |
| 27 Oct 2010 |
GBX |
149.9 |
149.9 |
147.6 |
149 |
148.9355 |
0.0 (0.0%)
|
544,855 |
| 26 Oct 2010 |
GBX |
147.7 |
150 |
147.2 |
149 |
148.9355 |
+0.2 (+0.13%)
|
528,749 |
| 25 Oct 2010 |
GBX |
148.5 |
150.8 |
147.3 |
148.8 |
148.7356 |
+1.1 (+0.74%)
|
576,847 |
| 22 Oct 2010 |
GBX |
145.2 |
148.3 |
144.7 |
147.7 |
147.6361 |
+0.7 (+0.48%)
|
1,335,829 |
| 21 Oct 2010 |
GBX |
144.9 |
147.5 |
144 |
147 |
146.9364 |
+0.5 (+0.34%)
|
675,144 |
| 20 Oct 2010 |
GBX |
147.1 |
147.1 |
143.7 |
146.5 |
146.4366 |
+1.5 (+1.03%)
|
291,189 |
| 19 Oct 2010 |
GBX |
146.6 |
146.6 |
144.4 |
145 |
144.9372 |
-0.5 (-0.34%)
|
425,543 |
| 18 Oct 2010 |
GBX |
143.9 |
146.6 |
141 |
145.5 |
145.437 |
+3.9 (+2.75%)
|
722,902 |
| 15 Oct 2010 |
GBX |
144.9 |
144.9 |
140 |
141.6 |
141.5387 |
0.0 (0.0%)
|
754,876 |
| 14 Oct 2010 |
GBX |
145 |
145 |
140.5 |
141.6 |
141.5387 |
-1.4 (-0.98%)
|
612,745 |
| 13 Oct 2010 |
GBX |
142 |
143 |
139.4 |
143 |
142.9381 |
+2.3 (+1.63%)
|
1,848,087 |
| 12 Oct 2010 |
GBX |
136 |
140.7 |
136 |
140.7 |
140.6391 |
+3.7 (+2.70%)
|
2,287,778 |
| 11 Oct 2010 |
GBX |
136.7 |
137 |
135.8 |
137 |
136.9407 |
-1.5 (-1.08%)
|
2,366,442 |
| 8 Oct 2010 |
GBX |
135.6 |
138.8 |
135 |
138.5 |
138.44 |
+2.2 (+1.61%)
|
894,928 |
| 7 Oct 2010 |
GBX |
136.6 |
137.9 |
134 |
136.3 |
136.241 |
0.0 (0.0%)
|
2,096,664 |
| 6 Oct 2010 |
GBX |
135.3 |
139.5 |
134 |
136.3 |
136.241 |
+2.2 (+1.64%)
|
1,995,185 |
| 5 Oct 2010 |
GBX |
134.4 |
134.6 |
132.4 |
134.1 |
134.0419 |
+1.7 (+1.28%)
|
1,378,661 |
| 4 Oct 2010 |
GBX |
132.8 |
134.2 |
131.5 |
132.4 |
132.3427 |
-1.3 (-0.97%)
|
569,687 |
| 1 Oct 2010 |
GBX |
135 |
135 |
131.5 |
133.7 |
133.6421 |
+2.5 (+1.91%)
|
1,035,161 |
| 30 Sep 2010 |
GBX |
136.3 |
136.3 |
130.8 |
131.2 |
131.1432 |
-2.6 (-1.94%)
|
895,282 |
| 29 Sep 2010 |
GBX |
133.5 |
134 |
132 |
133.8 |
133.7421 |
+0.4 (+0.30%)
|
375,948 |
| 28 Sep 2010 |
GBX |
130.4 |
135.2 |
129.7 |
133.4 |
133.3423 |
+0.9 (+0.68%)
|
720,752 |
| 27 Sep 2010 |
GBX |
134.6 |
134.8 |
131.2 |
132.5 |
132.4426 |
0.0 (0.0%)
|
346,171 |
| 24 Sep 2010 |
GBX |
130.3 |
132.9 |
129.4 |
132.5 |
132.4426 |
+1 (+0.76%)
|
315,490 |
| 23 Sep 2010 |
GBX |
134.8 |
134.8 |
129 |
131.5 |
131.4431 |
+0.4 (+0.31%)
|
338,210 |
| 22 Sep 2010 |
GBX |
136.6 |
136.6 |
127.4 |
131.1 |
131.0432 |
-6.4 (-4.65%)
|
847,048 |
| 21 Sep 2010 |
GBX |
131.5 |
137.5 |
131.5 |
137.5 |
137.4405 |
+4.1 (+3.07%)
|
688,431 |
| 20 Sep 2010 |
GBX |
131 |
133.4 |
129.5 |
133.4 |
133.3423 |
+3.9 (+3.01%)
|
694,681 |
| 17 Sep 2010 |
GBX |
130 |
130 |
127.1 |
129.5 |
129.4439 |
+0.5 (+0.39%)
|
4,362,428 |
| 16 Sep 2010 |
GBX |
128.6 |
130.5 |
127 |
129 |
128.9442 |
-0.5 (-0.39%)
|
1,479,497 |
