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 |
| 22 Jun 2010 |
GBX |
103.9 |
106.6 |
103.9 |
106 |
105.9541 |
+0.1 (+0.09%)
|
1,261,085 |
| 21 Jun 2010 |
GBX |
109 |
109.1 |
105.4 |
105.9 |
105.8542 |
-0.1 (-0.09%)
|
1,199,639 |
| 18 Jun 2010 |
GBX |
107 |
108.4 |
106 |
106 |
105.9541 |
-1 (-0.93%)
|
2,421,546 |
| 17 Jun 2010 |
GBX |
108.6 |
109.2 |
106.3 |
107 |
106.9537 |
-3 (-2.73%)
|
2,333,768 |
| 16 Jun 2010 |
GBX |
105.5 |
112.3 |
105.5 |
110 |
109.9524 |
+3.9 (+3.68%)
|
880,512 |
| 15 Jun 2010 |
GBX |
105.2 |
107 |
104 |
106.1 |
106.0541 |
+1.3 (+1.24%)
|
1,299,033 |
| 14 Jun 2010 |
GBX |
110.1 |
110.1 |
104.8 |
104.8 |
104.7546 |
-3.2 (-2.96%)
|
1,038,007 |
| 11 Jun 2010 |
GBX |
105.8 |
108.1 |
105 |
108 |
107.9532 |
+2.1 (+1.98%)
|
1,890,918 |
| 10 Jun 2010 |
GBX |
103 |
108.8 |
103 |
105.9 |
105.8542 |
+2.1 (+2.02%)
|
2,486,781 |
| 9 Jun 2010 |
GBX |
102.4 |
105.6 |
102.1 |
103.8 |
103.7551 |
+1.8 (+1.76%)
|
4,907,039 |
| 8 Jun 2010 |
GBX |
100.2 |
102 |
100 |
102 |
101.9558 |
+1.8 (+1.80%)
|
3,686,146 |
| 7 Jun 2010 |
GBX |
100.2 |
102 |
100 |
100.2 |
100.1566 |
-2.9 (-2.81%)
|
2,208,616 |
| 4 Jun 2010 |
GBX |
106 |
106 |
102.2 |
103.1 |
103.0554 |
-2.5 (-2.37%)
|
1,181,238 |
| 3 Jun 2010 |
GBX |
103.4 |
105.6 |
103.2 |
105.6 |
105.5543 |
+2.5 (+2.42%)
|
2,595,397 |
| 2 Jun 2010 |
GBX |
103.2 |
106.6 |
102.2 |
103.1 |
103.0554 |
-1.3 (-1.25%)
|
1,134,331 |
| 1 Jun 2010 |
GBX |
108 |
108 |
102 |
104.4 |
104.3548 |
+0.4 (+0.38%)
|
1,045,531 |
| 28 May 2010 |
GBX |
108.4 |
110.4 |
104 |
104 |
103.955 |
-4.5 (-4.15%)
|
2,778,358 |
| 27 May 2010 |
GBX |
104.5 |
108.5 |
102.4 |
108.5 |
108.453 |
+8.5 (+8.50%)
|
2,696,474 |
| 26 May 2010 |
GBX |
104 |
106.2 |
100 |
100 |
99.9567 |
-3.1 (-3.01%)
|
10,389,650 |
| 25 May 2010 |
GBX |
105.9 |
109.2 |
99.6 |
103.1 |
103.0554 |
-6 (-5.50%)
|
4,507,337 |
| 24 May 2010 |
GBX |
108.1 |
112.2 |
108.1 |
109.1 |
109.0528 |
+1.6 (+1.49%)
|
2,799,016 |
| 21 May 2010 |
GBX |
110 |
114.7 |
105.5 |
107.5 |
107.4535 |
-3.1 (-2.80%)
|
4,482,211 |
| 20 May 2010 |
GBX |
114 |
116 |
109.3 |
110.6 |
110.5521 |
-4.9 (-4.24%)
|
10,406,080 |
| 19 May 2010 |
GBX |
113.5 |
117 |
113.5 |
115.5 |
115.45 |
+0.2 (+0.17%)
|
9,009,274 |
| 18 May 2010 |
GBX |
121 |
121.8 |
115 |
115.3 |
115.2501 |
-6.7 (-5.49%)
|
12,449,980 |
| 17 May 2010 |
GBX |
122 |
125.4 |
120.3 |
122 |
121.9472 |
-2 (-1.61%)
|
10,210,950 |
| 14 May 2010 |
GBX |
126 |
126 |
120.5 |
124 |
123.9463 |
-0.1 (-0.08%)
|
6,529,459 |
| 13 May 2010 |
GBX |
120.3 |
124.9 |
120.3 |
124.1 |
124.0463 |
+2.1 (+1.72%)
|
4,661,412 |
| 12 May 2010 |
GBX |
125 |
127 |
122 |
122 |
121.9472 |
-1 (-0.81%)
|
14,522,190 |
| 11 May 2010 |
GBX |
130.1 |
135 |
120.1 |
123 |
122.9468 |
-11 (-8.21%)
|
32,420,180 |
