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 |
| 27 Nov 2020 |
GBX |
134.1 |
136.7 |
132.3 |
136 |
136 |
-0.8 (-0.58%)
|
3,330,120 |
| 26 Nov 2020 |
GBX |
138.1 |
140 |
135.1 |
136.8 |
136.8 |
-2 (-1.44%)
|
1,005,145 |
| 25 Nov 2020 |
GBX |
137.5 |
140.7 |
135.1 |
138.8 |
138.8 |
+2.4 (+1.76%)
|
2,366,632 |
| 24 Nov 2020 |
GBX |
136.4 |
137.9 |
133.7 |
136.4 |
136.4 |
+2.2 (+1.64%)
|
4,945,828 |
| 23 Nov 2020 |
GBX |
138 |
138.3 |
133.6 |
134.2 |
134.2 |
-1.1 (-0.81%)
|
1,562,114 |
| 20 Nov 2020 |
GBX |
136.4 |
140 |
135.2 |
135.3 |
135.3 |
-4.7 (-3.36%)
|
1,836,290 |
| 19 Nov 2020 |
GBX |
144 |
147.4 |
137.7 |
140 |
140 |
-5.2 (-3.58%)
|
3,963,267 |
| 18 Nov 2020 |
GBX |
144.1 |
145.2 |
141.5683 |
145.2 |
145.2 |
-0.3 (-0.21%)
|
2,408,717 |
| 17 Nov 2020 |
GBX |
152.7 |
152.7 |
143.8 |
145.5 |
145.5 |
-5.7 (-3.77%)
|
3,034,295 |
| 16 Nov 2020 |
GBX |
144.5 |
153.9 |
140.5 |
151.2 |
151.2 |
+10.1 (+7.16%)
|
3,603,706 |
| 13 Nov 2020 |
GBX |
137 |
141.6 |
136.9 |
141.1 |
141.1 |
+2 (+1.44%)
|
2,215,137 |
| 12 Nov 2020 |
GBX |
143.7 |
144.2 |
138.8 |
139.1 |
139.1 |
-5.9 (-4.07%)
|
2,500,992 |
| 11 Nov 2020 |
GBX |
137.9 |
145.9 |
133 |
145 |
145 |
+7.2 (+5.22%)
|
5,124,484 |
| 10 Nov 2020 |
GBX |
123.5 |
139 |
119.8 |
137.8 |
137.8 |
+16.4 (+13.51%)
|
11,406,900 |
| 9 Nov 2020 |
GBX |
102.7 |
125.6 |
101.1 |
121.4 |
121.4 |
+20.7 (+20.56%)
|
6,447,983 |
| 6 Nov 2020 |
GBX |
106 |
107 |
100.3 |
100.7 |
100.7 |
-3.4 (-3.27%)
|
1,422,983 |
| 5 Nov 2020 |
GBX |
103.2 |
106.1 |
100.5 |
104.1 |
104.1 |
+1.6 (+1.56%)
|
1,522,230 |
| 4 Nov 2020 |
GBX |
97.25 |
102.5 |
97.05 |
102.5 |
102.5 |
+3.5 (+3.54%)
|
1,851,785 |
| 3 Nov 2020 |
GBX |
102.2 |
103.2 |
97.85 |
99 |
99 |
-2.8 (-2.75%)
|
2,983,457 |
| 2 Nov 2020 |
GBX |
103.9 |
103.9 |
100.4 |
101.8 |
101.8 |
-2.8 (-2.68%)
|
2,434,728 |
| 30 Oct 2020 |
GBX |
104.5 |
105.3 |
103.1 |
104.6 |
104.6 |
-0.4 (-0.38%)
|
3,036,091 |
| 29 Oct 2020 |
GBX |
103.9 |
107.6 |
103.9 |
105 |
105 |
-0.6 (-0.57%)
|
4,301,201 |
| 28 Oct 2020 |
GBX |
105.2 |
106.1 |
102.8 |
105.6 |
105.6 |
-0.3 (-0.28%)
|
3,528,098 |
| 27 Oct 2020 |
GBX |
110.6 |
111 |
105.5 |
105.9 |
105.9 |
-2.7 (-2.49%)
|
1,803,725 |
| 26 Oct 2020 |
GBX |
110.1 |
110.9 |
107.7 |
108.6 |
108.6 |
-1.4 (-1.27%)
|
1,764,712 |
| 23 Oct 2020 |
GBX |
105.9 |
110.9 |
103.4 |
110 |
110 |
+6.8 (+6.59%)
|
4,393,349 |
| 22 Oct 2020 |
GBX |
111.6 |
111.6 |
99.55 |
103.2 |
103.2 |
-10.7 (-9.39%)
|
9,528,380 |
| 21 Oct 2020 |
GBX |
113.7 |
115.1 |
111.6 |
113.9 |
113.9 |
+0.3 (+0.26%)
|
1,815,274 |
| 20 Oct 2020 |
GBX |
113.4 |
115 |
109.2 |
113.6 |
113.6 |
-1.6 (-1.39%)
|
1,556,644 |
| 19 Oct 2020 |
GBX |
111.8 |
115.2 |
110.8 |
115.2 |
115.2 |
+4 (+3.60%)
|
1,228,889 |
