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 |
| 24 Sep 2019 |
GBX |
222.5 |
226.5 |
222.3 |
225.3 |
225.3 |
+2 (+0.90%)
|
1,127,790 |
| 23 Sep 2019 |
GBX |
224 |
224 |
218.9 |
223.3 |
223.3 |
-2.2 (-0.98%)
|
1,259,422 |
| 20 Sep 2019 |
GBX |
225 |
225.9 |
222.8 |
225.5 |
225.5 |
+0.5 (+0.22%)
|
9,210,153 |
| 19 Sep 2019 |
GBX |
222.9 |
225.4 |
221.4 |
225 |
225 |
+2.3 (+1.03%)
|
2,297,442 |
| 18 Sep 2019 |
GBX |
222.1 |
223.8 |
221.2 |
222.7 |
222.7 |
+0.8 (+0.36%)
|
1,201,449 |
| 17 Sep 2019 |
GBX |
221.5 |
221.9 |
219.9 |
221.9 |
221.9 |
-1.3 (-0.58%)
|
9,597,761 |
| 16 Sep 2019 |
GBX |
225.9 |
225.9 |
221.9 |
223.2 |
223.2 |
-2.4 (-1.06%)
|
2,094,040 |
| 13 Sep 2019 |
GBX |
222.2 |
226 |
222.2 |
225.6 |
225.6 |
+1.9 (+0.85%)
|
1,688,260 |
| 12 Sep 2019 |
GBX |
223.9 |
225.3 |
221.3 |
223.7 |
223.7 |
0.0 (0.0%)
|
2,412,408 |
| 11 Sep 2019 |
GBX |
218 |
223.7 |
218 |
223.7 |
223.7 |
+6.3 (+2.90%)
|
2,962,518 |
| 10 Sep 2019 |
GBX |
212 |
217.6 |
212 |
217.4 |
217.4 |
+3.6 (+1.68%)
|
8,673,774 |
| 9 Sep 2019 |
GBX |
213.5 |
213.9 |
211.7 |
213.8 |
213.8 |
+1.8 (+0.85%)
|
1,784,214 |
| 6 Sep 2019 |
GBX |
211.3 |
212 |
208.9 |
212 |
212 |
+0.6 (+0.28%)
|
1,834,799 |
| 5 Sep 2019 |
GBX |
207.4 |
211.5 |
206.8 |
211.4 |
211.4 |
+3.1 (+1.49%)
|
4,247,991 |
| 4 Sep 2019 |
GBX |
205 |
209.8 |
205 |
208.3 |
208.3 |
+3.4 (+1.66%)
|
1,753,950 |
| 3 Sep 2019 |
GBX |
206 |
207.4 |
202.2 |
204.9 |
204.9 |
-1.1 (-0.53%)
|
2,513,626 |
| 2 Sep 2019 |
GBX |
204.6 |
207.4 |
203.4 |
206 |
206 |
+1.2 (+0.59%)
|
2,163,537 |
| 30 Aug 2019 |
GBX |
203.4 |
206.3 |
203.4 |
204.8 |
204.8 |
+0.3 (+0.15%)
|
2,038,301 |
| 29 Aug 2019 |
GBX |
204.4 |
205.6 |
201.9 |
204.5 |
204.5 |
-0.3 (-0.15%)
|
1,157,089 |
| 28 Aug 2019 |
GBX |
203.9 |
206.5 |
202.6 |
204.8 |
204.8 |
+0.1 (+0.05%)
|
1,894,633 |
| 27 Aug 2019 |
GBX |
201.3 |
204.7 |
195.05 |
204.7 |
204.7 |
+4.1 (+2.04%)
|
3,126,625 |
| 23 Aug 2019 |
GBX |
199.2 |
202.5 |
198.55 |
200.6 |
200.6 |
+1.8 (+0.91%)
|
2,213,490 |
| 22 Aug 2019 |
GBX |
195.6 |
198.8 |
195.6 |
198.8 |
198.8 |
+1.4 (+0.71%)
|
2,591,499 |
| 21 Aug 2019 |
GBX |
190.3 |
197.4 |
190.1 |
197.4 |
197.4 |
+5.7 (+2.97%)
|
3,892,806 |
| 20 Aug 2019 |
GBX |
189.05 |
192.5 |
189.05 |
191.7 |
191.7 |
+2.15 (+1.13%)
|
2,103,203 |
| 19 Aug 2019 |
GBX |
188.5 |
191.55 |
188.15 |
189.55 |
189.55 |
+1.1 (+0.58%)
|
4,532,865 |
| 16 Aug 2019 |
GBX |
192.95 |
192.95 |
187.65 |
188.45 |
188.45 |
+0.85 (+0.45%)
|
6,372,796 |
| 15 Aug 2019 |
GBX |
187.05 |
191.25 |
186.7 |
187.6 |
187.6 |
+0.6 (+0.32%)
|
6,002,112 |
| 14 Aug 2019 |
GBX |
187.35 |
187.7 |
184.8 |
187 |
187 |
-0.4 (-0.21%)
|
15,354,750 |
| 13 Aug 2019 |
GBX |
184.55 |
187.55 |
181.4 |
187.4 |
187.4 |
+2.55 (+1.38%)
|
2,241,533 |
