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 |
| 4 Sep 2020 |
GBX |
132.1 |
134 |
130.5 |
132.2 |
132.2 |
0.0 (0.0%)
|
3,150,715 |
| 3 Sep 2020 |
GBX |
127.6 |
135 |
127.1 |
132.2 |
132.2 |
+3 (+2.32%)
|
3,413,916 |
| 2 Sep 2020 |
GBX |
130.6 |
131.1 |
125.4 |
129.2 |
129.2 |
+1.2 (+0.94%)
|
2,785,538 |
| 1 Sep 2020 |
GBX |
131.5 |
131.5 |
125.1 |
128 |
128 |
-1.4 (-1.08%)
|
2,929,820 |
| 28 Aug 2020 |
GBX |
128.4 |
130.5 |
126.8 |
129.4 |
129.4 |
+2.8 (+2.21%)
|
1,898,036 |
| 27 Aug 2020 |
GBX |
120.9 |
127.5 |
120.9 |
126.6 |
126.6 |
+2.5 (+2.01%)
|
2,371,184 |
| 26 Aug 2020 |
GBX |
120.4 |
124.1 |
120.4 |
124.1 |
124.1 |
+2.6 (+2.14%)
|
2,828,825 |
| 25 Aug 2020 |
GBX |
126.3 |
127.3 |
120.7 |
121.5 |
121.5 |
-4.5 (-3.57%)
|
1,469,484 |
| 24 Aug 2020 |
GBX |
131 |
131 |
124.4 |
126 |
126 |
-1 (-0.79%)
|
860,617 |
| 21 Aug 2020 |
GBX |
126 |
128.1 |
125.7 |
127 |
127 |
+0.6 (+0.47%)
|
1,089,228 |
| 20 Aug 2020 |
GBX |
126.5 |
126.5 |
121.5 |
126.4 |
126.4 |
+3.8 (+3.10%)
|
1,708,978 |
| 19 Aug 2020 |
GBX |
128.6 |
128.6 |
121.5 |
122.6 |
122.6 |
-2.6 (-2.08%)
|
3,517,912 |
| 18 Aug 2020 |
GBX |
132 |
133.2 |
125.2 |
125.2 |
125.2 |
-7.5 (-5.65%)
|
2,417,415 |
| 17 Aug 2020 |
GBX |
131 |
135.9 |
126.2 |
132.7 |
132.7 |
+4.1 (+3.19%)
|
2,845,241 |
| 14 Aug 2020 |
GBX |
131.9 |
132.4 |
128.4 |
128.6 |
128.6 |
-5 (-3.74%)
|
4,178,489 |
| 13 Aug 2020 |
GBX |
128 |
136.4 |
127 |
133.6 |
133.6 |
+5.6 (+4.38%)
|
3,053,813 |
| 12 Aug 2020 |
GBX |
138 |
140.6 |
126.8 |
128 |
128 |
-13 (-9.22%)
|
5,283,838 |
| 11 Aug 2020 |
GBX |
139.1 |
142.1 |
137.5 |
141 |
141 |
+3.1 (+2.25%)
|
1,589,056 |
| 10 Aug 2020 |
GBX |
138 |
139 |
134.4 |
137.9 |
137.9 |
+1.1 (+0.80%)
|
687,712 |
| 7 Aug 2020 |
GBX |
139.5 |
140.5 |
135.9 |
136.8 |
136.8 |
-2.7 (-1.94%)
|
2,517,907 |
| 6 Aug 2020 |
GBX |
144.6 |
144.6 |
138.1 |
139.5 |
139.5 |
-4.6 (-3.19%)
|
1,524,304 |
| 5 Aug 2020 |
GBX |
140.9 |
144.6 |
140.9 |
144.1 |
144.1 |
+3.3 (+2.34%)
|
2,149,087 |
| 4 Aug 2020 |
GBX |
141.4 |
143 |
138.3 |
140.8 |
140.8 |
+0.6 (+0.43%)
|
1,914,373 |
| 3 Aug 2020 |
GBX |
141.3 |
141.3 |
135.4 |
140.2 |
140.2 |
+0.3 (+0.21%)
|
1,366,280 |
| 31 Jul 2020 |
GBX |
136.4 |
141.3 |
136.4 |
139.9 |
139.9 |
+3.5 (+2.57%)
|
2,090,157 |
| 30 Jul 2020 |
GBX |
140.9 |
140.9 |
136.1 |
136.4 |
136.4 |
-3.6 (-2.57%)
|
1,526,193 |
| 29 Jul 2020 |
GBX |
138 |
140.1 |
136.4 |
140 |
140 |
+3.3 (+2.41%)
|
886,414 |
| 28 Jul 2020 |
GBX |
135.2 |
137 |
133.5 |
136.7 |
136.7 |
+1.6 (+1.18%)
|
1,332,795 |
| 27 Jul 2020 |
GBX |
140.3 |
141.677 |
135.1 |
135.1 |
135.1 |
-4.9 (-3.50%)
|
1,987,154 |
| 24 Jul 2020 |
GBX |
137.2 |
140.2 |
137.2 |
140 |
140 |
-1.2 (-0.85%)
|
2,084,905 |
