Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2021 |
GBX |
179.9 |
181.6 |
175.5 |
178.2 |
178.2 |
-2.3 (-1.27%)
|
4,036,570 |
| 8 Apr 2021 |
GBX |
180 |
181.5 |
177.5 |
180.5 |
180.5 |
+1 (+0.56%)
|
1,523,766 |
| 7 Apr 2021 |
GBX |
176.6 |
179.9 |
174.1 |
179.5 |
179.5 |
+5.3 (+3.04%)
|
2,168,230 |
| 6 Apr 2021 |
GBX |
174.4 |
178.4 |
173.9 |
174.2 |
174.2 |
+1.1 (+0.64%)
|
1,975,988 |
| 1 Apr 2021 |
GBX |
173.6 |
175.9 |
169.7 |
173.1 |
173.1 |
+2.4 (+1.41%)
|
1,787,934 |
| 31 Mar 2021 |
GBX |
165.4 |
172.4 |
165.4 |
170.7 |
170.7 |
+1.3 (+0.77%)
|
2,038,525 |
| 30 Mar 2021 |
GBX |
166.5 |
172.9 |
166.5 |
169.4 |
169.4 |
+3 (+1.80%)
|
18,873,289 |
| 29 Mar 2021 |
GBX |
167 |
169.9 |
164.9 |
166.4 |
166.4 |
-2.3 (-1.36%)
|
884,529 |
| 26 Mar 2021 |
GBX |
167.1 |
170 |
165.8 |
168.7 |
168.7 |
+2.2 (+1.32%)
|
1,374,756 |
| 25 Mar 2021 |
GBX |
175.5 |
175.5 |
164.2 |
166.5 |
166.5 |
-5.8 (-3.37%)
|
2,689,390 |
| 24 Mar 2021 |
GBX |
169 |
172.3 |
167.6 |
172.3 |
172.3 |
+1.3 (+0.76%)
|
1,923,595 |
| 23 Mar 2021 |
GBX |
170.5 |
174.798 |
170.3 |
171 |
171 |
-2.3 (-1.33%)
|
925,400 |
| 22 Mar 2021 |
GBX |
180 |
180 |
172.5 |
173.3 |
173.3 |
-4 (-2.26%)
|
868,514 |
| 19 Mar 2021 |
GBX |
185 |
185 |
176.3 |
177.3 |
177.3 |
-4.3 (-2.37%)
|
2,942,762 |
| 18 Mar 2021 |
GBX |
182.8 |
187.1 |
181.4 |
181.6 |
181.6 |
-2.2 (-1.20%)
|
1,593,777 |
| 17 Mar 2021 |
GBX |
181.8 |
184.9 |
179.5 |
183.8 |
183.8 |
+2.2 (+1.21%)
|
2,345,812 |
| 16 Mar 2021 |
GBX |
177.5 |
183.1 |
175.4 |
181.6 |
181.6 |
+8.2 (+4.73%)
|
2,355,329 |
| 15 Mar 2021 |
GBX |
175.8 |
177.7 |
172.9 |
173.4 |
173.4 |
+0.6 (+0.35%)
|
1,438,129 |
| 12 Mar 2021 |
GBX |
170.9 |
173.2 |
166.6 |
172.8 |
172.8 |
+5.2 (+3.10%)
|
1,689,569 |
| 11 Mar 2021 |
GBX |
165 |
168.5 |
164.9 |
167.6 |
167.6 |
+0.5 (+0.30%)
|
1,678,732 |
| 10 Mar 2021 |
GBX |
165.8 |
168.4 |
162.0872 |
167.1 |
167.1 |
-2.1 (-1.24%)
|
2,536,746 |
| 9 Mar 2021 |
GBX |
173.6 |
174.6 |
167.2218 |
169.2 |
169.2 |
-2.9 (-1.69%)
|
2,754,410 |
| 8 Mar 2021 |
GBX |
174.8 |
176.7 |
172.1 |
172.1 |
172.1 |
-1.4 (-0.81%)
|
1,690,473 |
| 5 Mar 2021 |
GBX |
178.1 |
179.4 |
172.6 |
173.5 |
173.5 |
-6.2 (-3.45%)
|
1,948,519 |
| 4 Mar 2021 |
GBX |
176.7 |
181.5 |
176.7 |
179.7 |
179.7 |
-0.8 (-0.44%)
|
1,946,837 |
| 3 Mar 2021 |
GBX |
175.8 |
181.1992 |
174.4 |
180.5 |
180.5 |
+7 (+4.03%)
|
2,533,550 |
| 2 Mar 2021 |
GBX |
179.4 |
179.4 |
173.1 |
173.5 |
173.5 |
-4.5 (-2.53%)
|
1,999,418 |
| 1 Mar 2021 |
GBX |
171.7 |
178.7 |
171.7 |
178 |
178 |
+8.3 (+4.89%)
|
1,726,313 |
| 26 Feb 2021 |
GBX |
173.4 |
175.7 |
169.7 |
169.7 |
169.7 |
-7.7 (-4.34%)
|
8,809,106 |
| 25 Feb 2021 |
GBX |
181.3 |
183 |
176.4 |
177.4 |
177.4 |
-3.6 (-1.99%)
|
2,397,065 |
