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 |
| 3 Aug 2010 |
GBX |
114.3 |
114.3 |
110.7 |
113.4 |
113.3509 |
+1.4 (+1.25%)
|
2,240,989 |
| 2 Aug 2010 |
GBX |
112.8 |
113 |
110 |
112 |
111.9515 |
+2 (+1.82%)
|
422,767 |
| 30 Jul 2010 |
GBX |
112 |
112 |
110 |
110 |
109.9524 |
-1.5 (-1.35%)
|
748,361 |
| 29 Jul 2010 |
GBX |
110.3 |
113.2 |
110.3 |
111.5 |
111.4517 |
-0.3 (-0.27%)
|
806,441 |
| 28 Jul 2010 |
GBX |
114 |
114 |
111.6 |
111.8 |
111.7516 |
-1.9 (-1.67%)
|
845,650 |
| 27 Jul 2010 |
GBX |
114 |
114 |
111.1 |
113.7 |
113.6508 |
+0.1 (+0.09%)
|
735,240 |
| 26 Jul 2010 |
GBX |
113.7 |
114.3 |
112.4 |
113.6 |
113.5508 |
+0.7 (+0.62%)
|
324,419 |
| 23 Jul 2010 |
GBX |
112 |
113.3 |
111.3 |
112.9 |
112.8511 |
+0.1 (+0.09%)
|
517,007 |
| 22 Jul 2010 |
GBX |
115 |
115 |
111.7 |
112.8 |
112.7512 |
-0.6 (-0.53%)
|
1,189,237 |
| 21 Jul 2010 |
GBX |
115 |
115 |
112.6 |
113.4 |
113.3509 |
-0.2 (-0.18%)
|
379,198 |
| 20 Jul 2010 |
GBX |
115.3 |
117.4 |
113.2 |
113.6 |
113.5508 |
+1.1 (+0.98%)
|
980,781 |
| 19 Jul 2010 |
GBX |
113.1 |
114 |
111.4 |
112.5 |
112.4513 |
+0.3 (+0.27%)
|
530,882 |
| 16 Jul 2010 |
GBX |
113.4 |
113.4 |
110.1 |
112.2 |
112.1514 |
+2.2 (+2.00%)
|
743,504 |
| 15 Jul 2010 |
GBX |
109.7 |
111 |
107.9 |
110 |
109.9524 |
+2.1 (+1.95%)
|
803,898 |
| 14 Jul 2010 |
GBX |
107.9 |
108.6 |
107.1 |
107.9 |
107.8533 |
-0.6 (-0.55%)
|
3,073,280 |
| 13 Jul 2010 |
GBX |
110 |
110 |
107.3 |
108.5 |
108.453 |
-0.4 (-0.37%)
|
2,161,983 |
| 12 Jul 2010 |
GBX |
111.7 |
111.7 |
107.7 |
108.9 |
108.8529 |
-0.3 (-0.27%)
|
1,228,945 |
| 9 Jul 2010 |
GBX |
111.9 |
111.9 |
108.5 |
109.2 |
109.1527 |
-0.8 (-0.73%)
|
1,018,878 |
| 8 Jul 2010 |
GBX |
109 |
110.8 |
108.1 |
110 |
109.9524 |
+1.1 (+1.01%)
|
1,199,739 |
| 7 Jul 2010 |
GBX |
108.3 |
108.9 |
106.6 |
108.9 |
108.8529 |
+1.4 (+1.30%)
|
1,362,281 |
| 6 Jul 2010 |
GBX |
106.2 |
108.4 |
105.7 |
107.5 |
107.4535 |
+0.7 (+0.66%)
|
2,351,040 |
| 5 Jul 2010 |
GBX |
109.9 |
109.9 |
106 |
106.8 |
106.7538 |
-2.1 (-1.93%)
|
1,411,043 |
| 2 Jul 2010 |
GBX |
107.5 |
108.9 |
105.2 |
108.9 |
108.8529 |
+0.9 (+0.83%)
|
1,333,971 |
| 1 Jul 2010 |
GBX |
106 |
108 |
105 |
108 |
107.9532 |
-0.5 (-0.46%)
|
2,265,643 |
| 30 Jun 2010 |
GBX |
105 |
108.9 |
105 |
108.5 |
108.453 |
+3.2 (+3.04%)
|
2,966,527 |
| 29 Jun 2010 |
GBX |
105 |
107.6 |
105 |
105.3 |
105.2544 |
-1 (-0.94%)
|
4,874,396 |
| 28 Jun 2010 |
GBX |
107.8 |
107.8 |
104.2 |
106.3 |
106.254 |
+1 (+0.95%)
|
2,272,244 |
| 25 Jun 2010 |
GBX |
105.9 |
105.9 |
104.1 |
105.3 |
105.2544 |
+1.2 (+1.15%)
|
868,758 |
| 24 Jun 2010 |
GBX |
104.3 |
106 |
103.4 |
104.1 |
104.0549 |
-1.8 (-1.70%)
|
2,313,026 |
| 23 Jun 2010 |
GBX |
105 |
106.6 |
105 |
105.9 |
105.8542 |
-0.1 (-0.09%)
|
1,415,369 |
