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 |
| 15 Sep 2010 |
GBX |
129 |
131 |
127 |
129.5 |
129.4439 |
+0.5 (+0.39%)
|
1,184,007 |
| 14 Sep 2010 |
GBX |
126.5 |
129.1 |
125 |
129 |
128.9442 |
+0.7 (+0.55%)
|
1,578,117 |
| 13 Sep 2010 |
GBX |
130 |
130.3 |
126.7 |
128.3 |
128.2445 |
-1.5 (-1.16%)
|
976,394 |
| 10 Sep 2010 |
GBX |
127.7 |
129.8 |
127.7 |
129.8 |
129.7438 |
-0.7 (-0.54%)
|
981,266 |
| 9 Sep 2010 |
GBX |
128.9 |
130.9 |
128.2 |
130.5 |
130.4435 |
+1.9 (+1.48%)
|
593,022 |
| 8 Sep 2010 |
GBX |
127.3 |
129 |
127.3 |
128.6 |
128.5443 |
-0.2 (-0.16%)
|
392,452 |
| 7 Sep 2010 |
GBX |
127 |
129.3 |
125.5 |
128.8 |
128.7442 |
+2.1 (+1.66%)
|
588,421 |
| 6 Sep 2010 |
GBX |
125 |
127.2 |
124.6 |
126.7 |
126.6452 |
+1.7 (+1.36%)
|
477,146 |
| 3 Sep 2010 |
GBX |
125 |
126.3 |
123.5 |
125 |
124.9459 |
+0.5 (+0.40%)
|
830,756 |
| 2 Sep 2010 |
GBX |
120 |
124.5 |
118.4 |
124.5 |
124.4461 |
+4.6 (+3.84%)
|
1,072,371 |
| 1 Sep 2010 |
GBX |
116.6 |
119.9 |
116.6 |
119.9 |
119.8481 |
+2 (+1.70%)
|
1,021,549 |
| 31 Aug 2010 |
GBX |
113.5 |
117.9 |
113.5 |
117.9 |
117.849 |
+1.9 (+1.64%)
|
1,134,183 |
| 27 Aug 2010 |
GBX |
116 |
117 |
115 |
116 |
115.9498 |
+0.5 (+0.43%)
|
589,812 |
| 26 Aug 2010 |
GBX |
116.1 |
116.6 |
114.4 |
115.5 |
115.45 |
-1.3 (-1.11%)
|
475,384 |
| 25 Aug 2010 |
GBX |
117 |
117.5 |
115.2 |
116.8 |
116.7494 |
+0.3 (+0.26%)
|
945,791 |
| 24 Aug 2010 |
GBX |
115 |
116.5 |
114.9 |
116.5 |
116.4496 |
+0.4 (+0.34%)
|
478,062 |
| 23 Aug 2010 |
GBX |
116 |
116.7 |
114 |
116.1 |
116.0497 |
+1.1 (+0.96%)
|
538,327 |
| 20 Aug 2010 |
GBX |
116 |
116.7 |
113.8 |
115 |
114.9502 |
-1 (-0.86%)
|
662,248 |
| 19 Aug 2010 |
GBX |
116 |
116.5 |
115.2 |
116 |
115.9498 |
+0.5 (+0.43%)
|
688,047 |
| 18 Aug 2010 |
GBX |
117.8 |
117.8 |
115 |
115.5 |
115.45 |
-0.8 (-0.69%)
|
265,426 |
| 17 Aug 2010 |
GBX |
114 |
116.5 |
114 |
116.3 |
116.2497 |
+1 (+0.87%)
|
313,471 |
| 16 Aug 2010 |
GBX |
114.6 |
115.5 |
113.2 |
115.3 |
115.2501 |
+0.3 (+0.26%)
|
588,092 |
| 13 Aug 2010 |
GBX |
115.1 |
115.9 |
113.6 |
115 |
114.9502 |
+1.3 (+1.14%)
|
829,030 |
| 12 Aug 2010 |
GBX |
112.6 |
114.4 |
110.9 |
113.7 |
113.6508 |
+1.4 (+1.25%)
|
1,079,033 |
| 11 Aug 2010 |
GBX |
112.2 |
113 |
112.1 |
112.3 |
112.2514 |
-0.5 (-0.44%)
|
532,091 |
| 10 Aug 2010 |
GBX |
112.5 |
113.7 |
112 |
112.8 |
112.7512 |
+0.1 (+0.09%)
|
652,537 |
| 9 Aug 2010 |
GBX |
114 |
114.2 |
112 |
112.7 |
112.6512 |
-0.3 (-0.27%)
|
797,992 |
| 6 Aug 2010 |
GBX |
113.5 |
113.7 |
112 |
113 |
112.9511 |
-0.4 (-0.35%)
|
3,296,815 |
| 5 Aug 2010 |
GBX |
113.5 |
113.8 |
112.3 |
113.4 |
113.3509 |
+0.4 (+0.35%)
|
1,409,032 |
| 4 Aug 2010 |
GBX |
114.7 |
114.7 |
112 |
113 |
112.9511 |
-0.4 (-0.35%)
|
1,786,691 |
