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 |
| 11 Jun 2020 |
GBX |
174.3 |
176.6 |
167.2 |
167.4 |
167.4 |
-9.1 (-5.16%)
|
913,750 |
| 10 Jun 2020 |
GBX |
183.1 |
185.5 |
176.5 |
176.5 |
176.5 |
-7.2 (-3.92%)
|
1,951,038 |
| 9 Jun 2020 |
GBX |
195 |
195 |
182.4 |
183.7 |
183.7 |
-8 (-4.17%)
|
4,151,493 |
| 8 Jun 2020 |
GBX |
190 |
197.2 |
188.4 |
191.7 |
191.7 |
+3.3 (+1.75%)
|
2,288,198 |
| 5 Jun 2020 |
GBX |
188.2 |
189.2 |
185.3 |
188.4 |
188.4 |
+3.7 (+2.00%)
|
2,550,009 |
| 4 Jun 2020 |
GBX |
177 |
186.6 |
175.5 |
184.7 |
184.7 |
+6 (+3.36%)
|
2,704,554 |
| 3 Jun 2020 |
GBX |
175.4 |
178.8 |
174.5 |
178.7 |
178.7 |
+4.7 (+2.70%)
|
2,168,525 |
| 2 Jun 2020 |
GBX |
176 |
176 |
168.3 |
174 |
174 |
+3.7 (+2.17%)
|
5,776,814 |
| 1 Jun 2020 |
GBX |
167.1 |
173.6 |
165.203 |
170.3 |
170.3 |
+6.8 (+4.16%)
|
4,031,860 |
| 29 May 2020 |
GBX |
157.4 |
163.5 |
157.2 |
163.5 |
163.5 |
+4.2 (+2.64%)
|
5,959,162 |
| 28 May 2020 |
GBX |
156.2 |
159.9 |
152 |
159.3 |
159.3 |
+5.8 (+3.78%)
|
3,684,152 |
| 27 May 2020 |
GBX |
153.9 |
157.739 |
150.4 |
153.5 |
153.5 |
+3.5 (+2.33%)
|
2,386,060 |
| 26 May 2020 |
GBX |
149.4 |
153.8 |
148.1 |
150 |
150 |
+3.5 (+2.39%)
|
1,373,783 |
| 22 May 2020 |
GBX |
148.1 |
148.1 |
139.7 |
146.5 |
146.5 |
+1.3 (+0.90%)
|
2,574,942 |
| 21 May 2020 |
GBX |
142.1 |
145.8 |
141.6 |
145.2 |
145.2 |
+0.2 (+0.14%)
|
3,417,371 |
| 20 May 2020 |
GBX |
145.5 |
147.1 |
143.7 |
145 |
145 |
-1.5 (-1.02%)
|
2,345,689 |
| 19 May 2020 |
GBX |
147.6 |
148.5 |
144.7 |
146.5 |
146.5 |
+2.3 (+1.60%)
|
5,956,060 |
| 18 May 2020 |
GBX |
140.1 |
146.7 |
140.1 |
144.2 |
144.2 |
+5.5 (+3.97%)
|
2,840,591 |
| 15 May 2020 |
GBX |
136.7 |
140.4 |
134.9 |
138.7 |
138.7 |
+3.2 (+2.36%)
|
4,591,118 |
| 14 May 2020 |
GBX |
140.4 |
141 |
132.7 |
135.5 |
135.5 |
-7.5 (-5.24%)
|
4,498,610 |
| 13 May 2020 |
GBX |
150.1 |
150.1 |
141.7 |
143 |
143 |
-7.1 (-4.73%)
|
4,918,436 |
| 12 May 2020 |
GBX |
155 |
155 |
147.9 |
150.1 |
150.1 |
-7.2 (-4.58%)
|
2,991,737 |
| 11 May 2020 |
GBX |
161.5 |
162.2 |
154.5 |
157.3 |
157.3 |
-1.7 (-1.07%)
|
2,353,706 |
| 7 May 2020 |
GBX |
157.7 |
159.4 |
153.8 |
159 |
159 |
+3.3 (+2.12%)
|
1,498,593 |
| 6 May 2020 |
GBX |
163.7 |
163.7 |
155.7 |
155.7 |
155.7 |
-4.3 (-2.69%)
|
6,147,607 |
| 5 May 2020 |
GBX |
163.6 |
166.7 |
157.7 |
160 |
160 |
+1.4 (+0.88%)
|
2,425,915 |
| 4 May 2020 |
GBX |
161.2 |
161.2 |
154.674 |
158.6 |
158.6 |
+0.1 (+0.06%)
|
2,108,572 |
| 1 May 2020 |
GBX |
168 |
168 |
155.5 |
158.5 |
158.5 |
-7.8 (-4.69%)
|
997,569 |
| 30 Apr 2020 |
GBX |
175.2 |
175.2 |
163.6 |
166.3 |
166.3 |
-6.1 (-3.54%)
|
3,193,515 |
| 29 Apr 2020 |
GBX |
167.6 |
172.4 |
164.4 |
172.4 |
172.4 |
+7.7 (+4.68%)
|
2,183,665 |
