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 |
| 16 Oct 2020 |
GBX |
117.7 |
117.7 |
111.2 |
111.2 |
111.2 |
-3.4 (-2.97%)
|
3,180,347 |
| 15 Oct 2020 |
GBX |
114 |
115.2 |
111.9 |
114.6 |
114.6 |
-0.5 (-0.43%)
|
3,630,530 |
| 14 Oct 2020 |
GBX |
116.2 |
116.6 |
113.7 |
115.1 |
115.1 |
-1.2 (-1.03%)
|
1,116,689 |
| 13 Oct 2020 |
GBX |
116.4 |
119.6 |
115.6 |
116.3 |
116.3 |
-3 (-2.51%)
|
3,203,874 |
| 12 Oct 2020 |
GBX |
119 |
121.5 |
118 |
119.3 |
119.3 |
-0.9 (-0.75%)
|
2,678,640 |
| 9 Oct 2020 |
GBX |
122.7 |
122.7 |
119.8 |
120.2 |
120.2 |
-0.3 (-0.25%)
|
1,763,894 |
| 8 Oct 2020 |
GBX |
120.3 |
125.8 |
117.5 |
120.5 |
120.5 |
+2.8 (+2.38%)
|
2,671,412 |
| 7 Oct 2020 |
GBX |
117.2 |
121 |
116.7 |
117.7 |
117.7 |
-3.2 (-2.65%)
|
2,274,079 |
| 6 Oct 2020 |
GBX |
114.9 |
120.9 |
113.6 |
120.9 |
120.9 |
+5.9 (+5.13%)
|
3,740,777 |
| 5 Oct 2020 |
GBX |
115.1 |
115.2 |
113.4 |
115 |
115 |
+0.9 (+0.79%)
|
6,846,533 |
| 2 Oct 2020 |
GBX |
112.9 |
114.1 |
111.7 |
114.1 |
114.1 |
+0.1 (+0.09%)
|
2,309,323 |
| 1 Oct 2020 |
GBX |
114.8 |
114.8 |
111.1 |
114 |
114 |
+2.1 (+1.88%)
|
3,749,972 |
| 30 Sep 2020 |
GBX |
106.4 |
112.5 |
105.9 |
111.9 |
111.9 |
+4.1 (+3.80%)
|
2,838,345 |
| 29 Sep 2020 |
GBX |
111.6 |
114 |
107.8 |
107.8 |
107.8 |
-5.7 (-5.02%)
|
1,439,599 |
| 28 Sep 2020 |
GBX |
108.2 |
114.9 |
106.7 |
113.5 |
113.5 |
+7.1 (+6.67%)
|
2,706,854 |
| 25 Sep 2020 |
GBX |
107 |
107.1 |
103.8 |
106.4 |
106.4 |
+0.3 (+0.28%)
|
5,007,045 |
| 24 Sep 2020 |
GBX |
108.6 |
111.4 |
106.1 |
106.1 |
106.1 |
-3.3 (-3.02%)
|
3,991,838 |
| 23 Sep 2020 |
GBX |
113.2 |
113.2 |
109.2 |
109.4 |
109.4 |
-2.4 (-2.15%)
|
4,145,425 |
| 22 Sep 2020 |
GBX |
112.9 |
113.6 |
110.1 |
111.8 |
111.8 |
-1.8 (-1.58%)
|
2,775,701 |
| 21 Sep 2020 |
GBX |
117.8 |
119 |
111.1 |
113.6 |
113.6 |
-5.5 (-4.62%)
|
1,779,902 |
| 18 Sep 2020 |
GBX |
122.5 |
127.2 |
117.5 |
119.1 |
119.1 |
-3.9 (-3.17%)
|
4,725,283 |
| 17 Sep 2020 |
GBX |
118.5 |
123.6 |
118.5 |
123 |
123 |
+0.1 (+0.08%)
|
1,548,050 |
| 16 Sep 2020 |
GBX |
123 |
124.2 |
120 |
122.9 |
122.9 |
-1 (-0.81%)
|
1,590,317 |
| 15 Sep 2020 |
GBX |
126.1 |
126.4 |
122.8 |
123.9 |
123.9 |
0.0 (0.0%)
|
2,253,860 |
| 14 Sep 2020 |
GBX |
122 |
124.7 |
120.7 |
123.9 |
123.9 |
+0.6 (+0.49%)
|
1,737,232 |
| 11 Sep 2020 |
GBX |
130.9 |
131.6 |
123.3 |
123.3 |
123.3 |
-7.5 (-5.73%)
|
1,222,988 |
| 10 Sep 2020 |
GBX |
128 |
131.5 |
128 |
130.8 |
130.8 |
+1.1 (+0.85%)
|
1,965,707 |
| 9 Sep 2020 |
GBX |
127.7 |
132.1 |
127.7 |
129.7 |
129.7 |
-1.5 (-1.14%)
|
17,002,369 |
| 8 Sep 2020 |
GBX |
125.8 |
132.7 |
125.8 |
131.2 |
131.2 |
+3.2 (+2.50%)
|
1,662,870 |
| 7 Sep 2020 |
GBX |
135.2 |
135.299 |
128 |
128 |
128 |
-4.2 (-3.18%)
|
2,808,457 |
