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 |
| 28 Apr 2020 |
GBX |
163.3 |
165.6 |
159.5 |
164.7 |
164.7 |
+3.7 (+2.30%)
|
1,618,636 |
| 27 Apr 2020 |
GBX |
163.3 |
166.6 |
158.3 |
161 |
161 |
+0.5 (+0.31%)
|
2,087,428 |
| 24 Apr 2020 |
GBX |
157.5 |
161.2 |
157.5 |
160.5 |
160.5 |
0.0 (0.0%)
|
4,980,439 |
| 23 Apr 2020 |
GBX |
160.6 |
164 |
157.3 |
160.5 |
160.5 |
+2.8 (+1.78%)
|
2,924,024 |
| 22 Apr 2020 |
GBX |
159.4 |
162.1 |
155.9 |
157.7 |
157.7 |
-3.1 (-1.93%)
|
2,135,911 |
| 21 Apr 2020 |
GBX |
165.3 |
165.7 |
159 |
160.8 |
160.8 |
-4.3 (-2.60%)
|
2,133,481 |
| 20 Apr 2020 |
GBX |
171.7 |
171.7 |
163.2 |
165.1 |
165.1 |
-3.6 (-2.13%)
|
1,049,717 |
| 17 Apr 2020 |
GBX |
166.5 |
170.5 |
162.3 |
168.7 |
168.7 |
+4.5 (+2.74%)
|
2,425,997 |
| 16 Apr 2020 |
GBX |
160.3 |
164.2 |
159 |
164.2 |
164.2 |
+2.3 (+1.42%)
|
2,928,183 |
| 15 Apr 2020 |
GBX |
173 |
173 |
158.9 |
161.9 |
161.9 |
-11.4 (-6.58%)
|
2,478,039 |
| 14 Apr 2020 |
GBX |
186.5 |
186.5 |
171.9 |
173.3 |
173.3 |
-10.7 (-5.82%)
|
16,228,970 |
| 9 Apr 2020 |
GBX |
175.3 |
184 |
175.3 |
184 |
184 |
+11.1 (+6.42%)
|
2,320,922 |
| 8 Apr 2020 |
GBX |
169.3 |
172.9 |
164.5 |
172.9 |
172.9 |
+4.9 (+2.92%)
|
1,720,694 |
| 7 Apr 2020 |
GBX |
158 |
169 |
158 |
168 |
168 |
+14.1 (+9.16%)
|
1,773,541 |
| 6 Apr 2020 |
GBX |
153.8 |
158.8 |
151.8 |
153.9 |
153.9 |
+3.7 (+2.46%)
|
2,504,193 |
| 3 Apr 2020 |
GBX |
154.5 |
155.5 |
145.2 |
150.2 |
150.2 |
-2 (-1.31%)
|
4,032,986 |
| 2 Apr 2020 |
GBX |
154.8 |
155.6 |
147.3 |
152.2 |
152.2 |
-0.3 (-0.20%)
|
3,346,612 |
| 1 Apr 2020 |
GBX |
160.2 |
162 |
150.7 |
152.5 |
152.5 |
-13.4 (-8.08%)
|
2,412,824 |
| 31 Mar 2020 |
GBX |
157.15 |
168.3 |
155.1 |
165.9 |
165.9 |
+11.45 (+7.41%)
|
8,642,744 |
| 30 Mar 2020 |
GBX |
153.95 |
157.3 |
147.8 |
154.45 |
154.45 |
+2.5 (+1.65%)
|
4,221,672 |
| 27 Mar 2020 |
GBX |
159.7 |
159.85 |
149 |
151.95 |
151.95 |
-12.5 (-7.60%)
|
2,706,387 |
| 26 Mar 2020 |
GBX |
153.9 |
169.25 |
153.7 |
164.45 |
164.45 |
+4.7 (+2.94%)
|
3,712,284 |
| 25 Mar 2020 |
GBX |
153.8 |
159.75 |
151.85 |
159.75 |
159.75 |
+9.35 (+6.22%)
|
2,806,216 |
| 24 Mar 2020 |
GBX |
149.55 |
150.6 |
142.3 |
150.4 |
150.4 |
+6.25 (+4.34%)
|
6,171,146 |
| 23 Mar 2020 |
GBX |
139.8 |
146.3 |
131.3 |
144.15 |
144.15 |
+0.75 (+0.52%)
|
4,190,863 |
| 20 Mar 2020 |
GBX |
154.9 |
155.55 |
138.2 |
143.4 |
143.4 |
-6.6 (-4.40%)
|
6,577,156 |
| 19 Mar 2020 |
GBX |
149.55 |
151 |
132.6 |
150 |
150 |
+0.5 (+0.33%)
|
5,262,067 |
| 18 Mar 2020 |
GBX |
157.8 |
159.6 |
146.35 |
149.5 |
149.5 |
-15.5 (-9.39%)
|
4,604,860 |
| 17 Mar 2020 |
GBX |
170.05 |
170.05 |
153.65 |
165 |
165 |
-1.5 (-0.90%)
|
10,314,080 |
| 16 Mar 2020 |
GBX |
170.1 |
170.1 |
150.2 |
166.5 |
166.5 |
-10.85 (-6.12%)
|
4,857,969 |
