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 |
| 24 Feb 2021 |
GBX |
184 |
184 |
178.5 |
181 |
181 |
+1 (+0.56%)
|
3,591,580 |
| 23 Feb 2021 |
GBX |
174 |
180.7845 |
172.6 |
180 |
180 |
+6.4 (+3.69%)
|
3,821,120 |
| 22 Feb 2021 |
GBX |
166.7 |
174.4 |
165.1 |
173.6 |
173.6 |
+6 (+3.58%)
|
1,948,851 |
| 19 Feb 2021 |
GBX |
167.8 |
168.7227 |
164.8 |
167.6 |
167.6 |
+2.9 (+1.76%)
|
3,294,186 |
| 18 Feb 2021 |
GBX |
165 |
169.6 |
162.8 |
164.7 |
164.7 |
-3.7 (-2.20%)
|
2,106,160 |
| 17 Feb 2021 |
GBX |
167.5 |
168.6 |
163.8 |
168.4 |
168.4 |
+4.9 (+3.00%)
|
3,445,585 |
| 16 Feb 2021 |
GBX |
168.6 |
168.6 |
160.7 |
163.5 |
163.5 |
-1.4 (-0.85%)
|
2,044,031 |
| 15 Feb 2021 |
GBX |
161.2 |
165.8 |
159.777 |
164.9 |
164.9 |
+4.9 (+3.06%)
|
1,034,460 |
| 12 Feb 2021 |
GBX |
164.5 |
164.5 |
158.2 |
160 |
160 |
-0.1 (-0.06%)
|
2,586,551 |
| 11 Feb 2021 |
GBX |
164.3 |
164.3 |
157.8 |
160.1 |
160.1 |
-1.3 (-0.81%)
|
2,255,223 |
| 10 Feb 2021 |
GBX |
159 |
161.5 |
155.9 |
161.4 |
161.4 |
+5.2 (+3.33%)
|
5,176,761 |
| 9 Feb 2021 |
GBX |
153.9 |
159.2 |
152.5 |
156.2 |
156.2 |
+3 (+1.96%)
|
2,099,944 |
| 8 Feb 2021 |
GBX |
154.6 |
155.2 |
150.2 |
153.2 |
153.2 |
+0.5 (+0.33%)
|
1,595,088 |
| 5 Feb 2021 |
GBX |
143 |
153.5 |
131.9 |
152.7 |
152.7 |
+5.7 (+3.88%)
|
3,356,269 |
| 4 Feb 2021 |
GBX |
140.8 |
147 |
137.9 |
147 |
147 |
+9.5 (+6.91%)
|
6,817,134 |
| 3 Feb 2021 |
GBX |
132 |
137.9 |
132 |
137.5 |
137.5 |
+3.7 (+2.77%)
|
2,495,536 |
| 2 Feb 2021 |
GBX |
132.7 |
136.9 |
129.9 |
133.8 |
133.8 |
-2 (-1.47%)
|
2,706,934 |
| 1 Feb 2021 |
GBX |
142.7 |
142.7 |
135.3 |
135.8 |
135.8 |
-4.2 (-3%)
|
1,355,016 |
| 29 Jan 2021 |
GBX |
138.5 |
141.42 |
137.8 |
140 |
140 |
-1.2 (-0.85%)
|
2,683,693 |
| 28 Jan 2021 |
GBX |
138.6 |
141.4 |
137.7 |
141.2 |
141.2 |
+1.2 (+0.86%)
|
3,321,013 |
| 27 Jan 2021 |
GBX |
131.6 |
142 |
131.6 |
140 |
140 |
+7.4 (+5.58%)
|
3,632,860 |
| 26 Jan 2021 |
GBX |
128 |
134.5 |
128 |
132.6 |
132.6 |
+3.2 (+2.47%)
|
2,230,304 |
| 25 Jan 2021 |
GBX |
133 |
133 |
126.8 |
129.4 |
129.4 |
-2.8 (-2.12%)
|
1,072,461 |
| 22 Jan 2021 |
GBX |
132.7 |
132.7 |
130.3 |
132.2 |
132.2 |
-0.9 (-0.68%)
|
1,174,823 |
| 21 Jan 2021 |
GBX |
139 |
139 |
132.6 |
133.1 |
133.1 |
-4.6 (-3.34%)
|
2,274,568 |
| 20 Jan 2021 |
GBX |
140.3 |
140.3 |
136.1 |
137.7 |
137.7 |
+1.2 (+0.88%)
|
713,235 |
| 19 Jan 2021 |
GBX |
143.4 |
143.6 |
136.2 |
136.5 |
136.5 |
-3.3 (-2.36%)
|
1,617,214 |
| 18 Jan 2021 |
GBX |
137.1 |
140.6 |
137.1 |
139.8 |
139.8 |
-0.1 (-0.07%)
|
1,108,869 |
| 15 Jan 2021 |
GBX |
141.1 |
144.2 |
138.1 |
139.9 |
139.9 |
-5.5 (-3.78%)
|
2,380,234 |
| 14 Jan 2021 |
GBX |
145 |
146.5 |
141.7 |
145.4 |
145.4 |
+4.2 (+2.97%)
|
1,926,376 |
