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 |
| 17 Dec 2019 |
GBX |
260 |
261.2 |
249 |
253 |
253 |
-7.9 (-3.03%)
|
3,748,870 |
| 16 Dec 2019 |
GBX |
254.2 |
262.7 |
254.2 |
260.9 |
260.9 |
+7.1 (+2.80%)
|
10,771,910 |
| 13 Dec 2019 |
GBX |
262 |
264 |
253.8 |
253.8 |
253.8 |
+2.8 (+1.12%)
|
9,620,067 |
| 12 Dec 2019 |
GBX |
254.2 |
254.2 |
249.9 |
251 |
251 |
-2 (-0.79%)
|
1,862,684 |
| 11 Dec 2019 |
GBX |
254 |
254.8 |
247.4 |
253 |
253 |
-1.8 (-0.71%)
|
3,395,730 |
| 10 Dec 2019 |
GBX |
261 |
261 |
252.8 |
254.8 |
254.8 |
-7 (-2.67%)
|
3,961,286 |
| 9 Dec 2019 |
GBX |
258.5 |
261.8 |
256.7 |
261.8 |
261.8 |
+2 (+0.77%)
|
3,166,006 |
| 6 Dec 2019 |
GBX |
253.9 |
260.7 |
253 |
259.8 |
259.8 |
+3.9 (+1.52%)
|
3,018,842 |
| 5 Dec 2019 |
GBX |
250.6 |
255.9 |
248.6 |
255.9 |
255.9 |
+4.7 (+1.87%)
|
2,754,675 |
| 4 Dec 2019 |
GBX |
240.5 |
251.2 |
240.5 |
251.2 |
251.2 |
+8.7 (+3.59%)
|
3,138,381 |
| 3 Dec 2019 |
GBX |
241.8 |
243.5 |
239.9 |
242.5 |
242.5 |
-0.2 (-0.08%)
|
3,744,353 |
| 2 Dec 2019 |
GBX |
243.6 |
245.4 |
241 |
242.7 |
242.7 |
+0.3 (+0.12%)
|
3,307,541 |
| 29 Nov 2019 |
GBX |
242 |
246.7 |
242 |
242.4 |
242.4 |
-2.5 (-1.02%)
|
2,562,687 |
| 28 Nov 2019 |
GBX |
243 |
247.9 |
241.8 |
244.9 |
244.9 |
-0.6 (-0.24%)
|
5,167,719 |
| 27 Nov 2019 |
GBX |
245.8 |
249 |
243.8 |
245.5 |
245.5 |
-5.5 (-2.19%)
|
2,545,066 |
| 26 Nov 2019 |
GBX |
249.8 |
251.7 |
246 |
251 |
251 |
+0.4 (+0.16%)
|
5,002,495 |
| 25 Nov 2019 |
GBX |
249.1 |
251.8 |
247.8 |
250.6 |
250.6 |
+2.1 (+0.85%)
|
3,284,257 |
| 22 Nov 2019 |
GBX |
252.7 |
254 |
246.8 |
248.5 |
248.5 |
-2 (-0.80%)
|
3,422,730 |
| 21 Nov 2019 |
GBX |
255.2 |
256.9 |
250.5 |
250.5 |
250.5 |
-7.6 (-2.94%)
|
9,797,458 |
| 20 Nov 2019 |
GBX |
257.9 |
260.3 |
257 |
258.1 |
258.1 |
-0.5 (-0.19%)
|
4,077,535 |
| 19 Nov 2019 |
GBX |
262.6 |
262.7 |
258.6 |
258.6 |
258.6 |
-3.4 (-1.30%)
|
16,457,260 |
| 18 Nov 2019 |
GBX |
261.3 |
271 |
260.1 |
262 |
262 |
-6.3 (-2.35%)
|
7,045,356 |
| 15 Nov 2019 |
GBX |
262.6 |
268.3 |
261 |
268.3 |
268.3 |
+5.8 (+2.21%)
|
2,126,000 |
| 14 Nov 2019 |
GBX |
255.1 |
262.8 |
252.8 |
262.5 |
262.5 |
+10.4 (+4.13%)
|
2,909,372 |
| 13 Nov 2019 |
GBX |
252.1 |
252.6 |
249 |
252.1 |
252.1 |
-1.5 (-0.59%)
|
1,879,731 |
| 12 Nov 2019 |
GBX |
250.3 |
253.6 |
248.3 |
253.6 |
253.6 |
+3.7 (+1.48%)
|
2,631,611 |
| 11 Nov 2019 |
GBX |
244.5 |
250.5 |
243.5 |
249.9 |
249.9 |
+3.3 (+1.34%)
|
1,474,613 |
| 8 Nov 2019 |
GBX |
248.4 |
250.3 |
245.5 |
246.6 |
246.6 |
-3.4 (-1.36%)
|
1,876,726 |
| 7 Nov 2019 |
GBX |
253.5 |
253.9 |
248.6 |
250 |
250 |
-1 (-0.40%)
|
2,647,497 |
| 6 Nov 2019 |
GBX |
251 |
253.3 |
249.4 |
251 |
251 |
-3.7 (-1.45%)
|
2,243,418 |
