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 |
| 13 Mar 2020 |
GBX |
177.1 |
186.1 |
173.75 |
177.35 |
177.35 |
+5.05 (+2.93%)
|
4,531,078 |
| 12 Mar 2020 |
GBX |
177.2 |
178.9 |
166.75 |
172.3 |
172.3 |
-16.4 (-8.69%)
|
5,223,775 |
| 11 Mar 2020 |
GBX |
192.9 |
195.7 |
187.25 |
188.7 |
188.7 |
-2.3 (-1.20%)
|
4,643,304 |
| 10 Mar 2020 |
GBX |
191.6 |
196.35 |
186.85 |
191 |
191 |
+1.9 (+1.00%)
|
6,358,737 |
| 9 Mar 2020 |
GBX |
180 |
190.4595 |
178.85 |
189.1 |
189.1 |
-8.3 (-4.20%)
|
4,876,501 |
| 6 Mar 2020 |
GBX |
200.1 |
202.7 |
189.8 |
197.4 |
197.4 |
-8.1 (-3.94%)
|
5,496,606 |
| 5 Mar 2020 |
GBX |
209.1 |
209.6 |
201.2 |
205.5 |
205.5 |
-1.5 (-0.72%)
|
3,488,093 |
| 4 Mar 2020 |
GBX |
208.2 |
211.4 |
204.7 |
207 |
207 |
-2 (-0.96%)
|
4,550,314 |
| 3 Mar 2020 |
GBX |
202.2 |
210.6 |
200.5 |
209 |
209 |
+9.65 (+4.84%)
|
4,801,289 |
| 2 Mar 2020 |
GBX |
202.9 |
206.9 |
194 |
199.35 |
199.35 |
+1.35 (+0.68%)
|
3,704,846 |
| 28 Feb 2020 |
GBX |
202.7 |
202.7 |
193.55 |
198 |
198 |
-8.7 (-4.21%)
|
8,171,412 |
| 27 Feb 2020 |
GBX |
217.1 |
220.1 |
206.7 |
206.7 |
206.7 |
-14.8 (-6.68%)
|
4,675,464 |
| 26 Feb 2020 |
GBX |
225 |
231.3 |
221 |
221.5 |
221.5 |
-10.9 (-4.69%)
|
5,342,608 |
| 25 Feb 2020 |
GBX |
237 |
241 |
231.6 |
232.4 |
232.4 |
-5.3 (-2.23%)
|
2,279,445 |
| 24 Feb 2020 |
GBX |
239.7 |
239.8 |
236.3 |
237.7 |
237.7 |
-5 (-2.06%)
|
1,960,274 |
| 21 Feb 2020 |
GBX |
242.2 |
246.5 |
240.3 |
242.7 |
242.7 |
-2.5 (-1.02%)
|
1,278,403 |
| 20 Feb 2020 |
GBX |
243.2 |
246.6 |
240.3 |
245.2 |
245.2 |
+1.7 (+0.70%)
|
1,648,432 |
| 19 Feb 2020 |
GBX |
242.5 |
243.8 |
239.8 |
243.5 |
243.5 |
+4.6 (+1.93%)
|
1,906,568 |
| 18 Feb 2020 |
GBX |
241.5 |
244 |
238.8 |
238.9 |
238.9 |
-6 (-2.45%)
|
9,877,268 |
| 17 Feb 2020 |
GBX |
246.7 |
247.8 |
242.5 |
244.9 |
244.9 |
-3.4 (-1.37%)
|
1,559,363 |
| 14 Feb 2020 |
GBX |
240.9 |
248.3 |
240.9 |
248.3 |
248.3 |
+6.8 (+2.82%)
|
4,143,844 |
| 13 Feb 2020 |
GBX |
245.1 |
245.5 |
240.4 |
241.5 |
241.5 |
-4.9 (-1.99%)
|
12,709,810 |
| 12 Feb 2020 |
GBX |
246.9 |
249.7 |
243.8 |
246.4 |
246.4 |
-0.7 (-0.28%)
|
1,453,498 |
| 11 Feb 2020 |
GBX |
244.6 |
248.9 |
244.6 |
247.1 |
247.1 |
+2.6 (+1.06%)
|
2,005,155 |
| 10 Feb 2020 |
GBX |
241.7 |
245.3 |
240.2 |
244.5 |
244.5 |
+4.2 (+1.75%)
|
1,806,838 |
| 7 Feb 2020 |
GBX |
241.1 |
243.7 |
239.7 |
240.3 |
240.3 |
-2.1 (-0.87%)
|
1,654,240 |
| 6 Feb 2020 |
GBX |
245.3 |
246.4 |
242.4 |
242.4 |
242.4 |
-2.3 (-0.94%)
|
1,474,431 |
| 5 Feb 2020 |
GBX |
243.9 |
246 |
242.6 |
244.7 |
244.7 |
-0.6 (-0.24%)
|
7,455,869 |
| 4 Feb 2020 |
GBX |
242.6 |
247.1 |
242.6 |
245.3 |
245.3 |
+3.3 (+1.36%)
|
3,859,941 |
| 3 Feb 2020 |
GBX |
243 |
245.3 |
241.9 |
242 |
242 |
-1.6 (-0.66%)
|
2,638,705 |
