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 |
| 5 Nov 2019 |
GBX |
257.7 |
259.5 |
253.6 |
254.7 |
254.7 |
-1.8 (-0.70%)
|
3,158,879 |
| 4 Nov 2019 |
GBX |
257.2 |
258.2 |
254.5 |
256.5 |
256.5 |
+2.2 (+0.87%)
|
2,296,340 |
| 1 Nov 2019 |
GBX |
255.7 |
256.7 |
251 |
254.3 |
254.3 |
-0.7 (-0.27%)
|
1,738,660 |
| 31 Oct 2019 |
GBX |
257.2 |
260.3 |
255 |
255 |
255 |
-2.7 (-1.05%)
|
1,770,584 |
| 30 Oct 2019 |
GBX |
259 |
261 |
255.8 |
257.7 |
257.7 |
-4.2 (-1.60%)
|
2,734,309 |
| 29 Oct 2019 |
GBX |
261.5 |
262.7 |
259.3 |
261.9 |
261.9 |
-0.4 (-0.15%)
|
2,239,424 |
| 28 Oct 2019 |
GBX |
262.3 |
263.2 |
260 |
262.3 |
262.3 |
+1.1 (+0.42%)
|
1,759,324 |
| 25 Oct 2019 |
GBX |
262.3 |
265.5 |
256.3 |
261.2 |
261.2 |
-4.4 (-1.66%)
|
3,606,985 |
| 24 Oct 2019 |
GBX |
270 |
271.8542 |
265 |
265.6 |
265.6 |
-4.9 (-1.81%)
|
1,807,701 |
| 23 Oct 2019 |
GBX |
267 |
270.5 |
264.52 |
270.5 |
270.5 |
+1.5 (+0.56%)
|
5,589,476 |
| 22 Oct 2019 |
GBX |
266.1 |
271.7 |
265.5 |
269 |
269 |
-1.5 (-0.55%)
|
4,421,201 |
| 21 Oct 2019 |
GBX |
262 |
275 |
258.7 |
270.5 |
270.5 |
+20.7 (+8.29%)
|
11,429,440 |
| 18 Oct 2019 |
GBX |
246 |
250.4 |
243.3 |
249.8 |
249.8 |
+4.6 (+1.88%)
|
4,303,408 |
| 17 Oct 2019 |
GBX |
240.4 |
250 |
240.3 |
245.2 |
245.2 |
+2 (+0.82%)
|
3,474,176 |
| 16 Oct 2019 |
GBX |
245.9 |
246.6 |
236.8 |
243.2 |
243.2 |
-3.9 (-1.58%)
|
3,797,525 |
| 15 Oct 2019 |
GBX |
239.7 |
248 |
239.7 |
247.1 |
247.1 |
+8.1 (+3.39%)
|
5,320,871 |
| 14 Oct 2019 |
GBX |
240.2 |
240.4762 |
231.4 |
239 |
239 |
-4.5 (-1.85%)
|
2,472,936 |
| 11 Oct 2019 |
GBX |
227.3 |
243.5 |
226.6 |
243.5 |
243.5 |
+18.2 (+8.08%)
|
8,410,847 |
| 10 Oct 2019 |
GBX |
227.9 |
227.9 |
223.7 |
225.3 |
225.3 |
-1.8 (-0.79%)
|
1,977,511 |
| 9 Oct 2019 |
GBX |
224.8 |
228 |
224.8 |
227.1 |
227.1 |
+0.9 (+0.40%)
|
2,650,550 |
| 8 Oct 2019 |
GBX |
228.1 |
230.7 |
225 |
226.2 |
226.2 |
-3.8 (-1.65%)
|
3,505,234 |
| 7 Oct 2019 |
GBX |
227.9 |
231 |
227.6 |
230 |
230 |
+0.3 (+0.13%)
|
1,956,802 |
| 4 Oct 2019 |
GBX |
231.5 |
231.8 |
227.5 |
229.7 |
229.7 |
+0.5 (+0.22%)
|
1,779,429 |
| 3 Oct 2019 |
GBX |
232 |
232 |
228 |
229.2 |
229.2 |
-1 (-0.43%)
|
1,761,716 |
| 2 Oct 2019 |
GBX |
231.2 |
232.8 |
229.4 |
230.2 |
230.2 |
-3.1 (-1.33%)
|
1,900,201 |
| 1 Oct 2019 |
GBX |
237.5 |
237.7 |
231.6 |
233.3 |
233.3 |
-1.9 (-0.81%)
|
7,484,925 |
| 30 Sep 2019 |
GBX |
235.6 |
237.5 |
234.1 |
235.2 |
235.2 |
+0.4 (+0.17%)
|
9,611,203 |
| 27 Sep 2019 |
GBX |
231.8 |
234.8 |
229.7 |
234.8 |
234.8 |
+4.8 (+2.09%)
|
2,071,644 |
| 26 Sep 2019 |
GBX |
228.5 |
232.3 |
226.4 |
230 |
230 |
+3.1 (+1.37%)
|
2,370,768 |
| 25 Sep 2019 |
GBX |
225.1 |
226.9 |
222.1 |
226.9 |
226.9 |
+1.6 (+0.71%)
|
1,655,972 |
