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 |
| 23 Jul 2020 |
GBX |
143.6 |
143.6 |
139.8 |
141.2 |
141.2 |
-0.9 (-0.63%)
|
2,236,845 |
| 22 Jul 2020 |
GBX |
143.6 |
143.6 |
138.5 |
142.1 |
142.1 |
+0.9 (+0.64%)
|
2,165,322 |
| 21 Jul 2020 |
GBX |
145.2 |
145.4 |
137 |
141.2 |
141.2 |
-2.8 (-1.94%)
|
2,300,773 |
| 20 Jul 2020 |
GBX |
146.6 |
146.6 |
141.6 |
144 |
144 |
+0.1 (+0.07%)
|
949,756 |
| 17 Jul 2020 |
GBX |
143.1 |
144.9 |
141.2 |
143.9 |
143.9 |
+0.7 (+0.49%)
|
1,315,553 |
| 16 Jul 2020 |
GBX |
145.5 |
148.3 |
143.1 |
143.2 |
143.2 |
-3.1 (-2.12%)
|
1,225,173 |
| 15 Jul 2020 |
GBX |
148.7 |
148.7 |
143.2 |
146.3 |
146.3 |
-0.7 (-0.48%)
|
1,197,177 |
| 14 Jul 2020 |
GBX |
147.9 |
150 |
146.1 |
147 |
147 |
-2.8 (-1.87%)
|
1,131,214 |
| 13 Jul 2020 |
GBX |
143.3 |
150.7 |
143.3 |
149.8 |
149.8 |
+3.2 (+2.18%)
|
1,328,192 |
| 10 Jul 2020 |
GBX |
143.1 |
148.8 |
143.1 |
146.6 |
146.6 |
+2.3 (+1.59%)
|
1,172,038 |
| 9 Jul 2020 |
GBX |
146 |
147.7 |
143.1 |
144.3 |
144.3 |
-2.4 (-1.64%)
|
2,189,699 |
| 8 Jul 2020 |
GBX |
146.7 |
148.7 |
143 |
146.7 |
146.7 |
-1.6 (-1.08%)
|
1,881,034 |
| 7 Jul 2020 |
GBX |
155.2 |
156 |
148.3 |
148.3 |
148.3 |
-6.7 (-4.32%)
|
4,856,549 |
| 6 Jul 2020 |
GBX |
154.6 |
157.9 |
153.8 |
155 |
155 |
+3.6 (+2.38%)
|
855,801 |
| 3 Jul 2020 |
GBX |
155.1 |
155.1 |
149.4 |
151.4 |
151.4 |
+0.3 (+0.20%)
|
1,530,723 |
| 2 Jul 2020 |
GBX |
148.5 |
154.2 |
148.5 |
151.1 |
151.1 |
+2.6 (+1.75%)
|
825,483 |
| 1 Jul 2020 |
GBX |
144 |
149.1 |
143.4207 |
148.5 |
148.5 |
+2.4 (+1.64%)
|
1,343,967 |
| 30 Jun 2020 |
GBX |
150 |
150.2 |
145 |
146.1 |
146.1 |
-3.1 (-2.08%)
|
1,506,760 |
| 29 Jun 2020 |
GBX |
147.7 |
150.6 |
143.9 |
149.2 |
149.2 |
+0.7 (+0.47%)
|
2,351,793 |
| 26 Jun 2020 |
GBX |
150.9 |
153.456 |
146.3 |
148.5 |
148.5 |
-5.1 (-3.32%)
|
1,697,338 |
| 25 Jun 2020 |
GBX |
153.6 |
155.0197 |
149.3 |
153.6 |
153.6 |
0.0 (0.0%)
|
2,115,039 |
| 24 Jun 2020 |
GBX |
161 |
162.8 |
153.1 |
153.6 |
153.6 |
-9.2 (-5.65%)
|
1,352,004 |
| 23 Jun 2020 |
GBX |
169 |
169 |
161.1 |
162.8 |
162.8 |
-2.5 (-1.51%)
|
2,791,232 |
| 22 Jun 2020 |
GBX |
169.6 |
169.8 |
164.7 |
165.3 |
165.3 |
-5.9 (-3.45%)
|
1,883,173 |
| 19 Jun 2020 |
GBX |
174.1 |
176.449 |
170.2 |
171.2 |
171.2 |
-1.9 (-1.10%)
|
7,814,153 |
| 18 Jun 2020 |
GBX |
176.4 |
176.4 |
170.2 |
173.1 |
173.1 |
+0.5 (+0.29%)
|
2,255,072 |
| 17 Jun 2020 |
GBX |
167.7 |
175.8 |
167 |
172.6 |
172.6 |
+1.4 (+0.82%)
|
1,147,809 |
| 16 Jun 2020 |
GBX |
174.8 |
175.8 |
168.1 |
171.2 |
171.2 |
+1.2 (+0.71%)
|
1,479,923 |
| 15 Jun 2020 |
GBX |
164 |
171 |
161.1 |
170 |
170 |
+1.7 (+1.01%)
|
1,782,549 |
| 12 Jun 2020 |
GBX |
168 |
171.1 |
164.2 |
168.3 |
168.3 |
+0.9 (+0.54%)
|
3,023,232 |
