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 |
| 12 Aug 2019 |
GBX |
191.5 |
192.1 |
184.85 |
184.85 |
184.85 |
-5.9 (-3.09%)
|
2,365,331 |
| 9 Aug 2019 |
GBX |
193.8 |
194.45 |
189.9 |
190.75 |
190.75 |
-2.05 (-1.06%)
|
2,353,234 |
| 8 Aug 2019 |
GBX |
189.95 |
192.8 |
189.8 |
192.8 |
192.8 |
+3.65 (+1.93%)
|
2,070,611 |
| 7 Aug 2019 |
GBX |
190.3 |
190.3 |
186.65 |
189.15 |
189.15 |
+0.7 (+0.37%)
|
2,370,785 |
| 6 Aug 2019 |
GBX |
185.35 |
190.3 |
185.35 |
188.45 |
188.45 |
+1.6 (+0.86%)
|
3,528,612 |
| 5 Aug 2019 |
GBX |
192.1 |
192.25 |
185.2 |
186.85 |
186.85 |
-6.35 (-3.29%)
|
3,136,878 |
| 2 Aug 2019 |
GBX |
195.05 |
199 |
193 |
193.2 |
193.2 |
-2.75 (-1.40%)
|
4,375,473 |
| 1 Aug 2019 |
GBX |
196.65 |
198.75 |
191.4 |
195.95 |
195.95 |
-2.15 (-1.09%)
|
4,257,292 |
| 31 Jul 2019 |
GBX |
208 |
209.2 |
196 |
198.1 |
198.1 |
-12 (-5.71%)
|
5,544,856 |
| 30 Jul 2019 |
GBX |
216.6 |
218.9 |
208.7 |
210.1 |
210.1 |
-8.5 (-3.89%)
|
2,766,491 |
| 29 Jul 2019 |
GBX |
218.6 |
220 |
216.8 |
218.6 |
218.6 |
+0.6 (+0.28%)
|
1,606,193 |
| 26 Jul 2019 |
GBX |
216.5 |
219.3 |
211.8 |
218 |
218 |
+5.6 (+2.64%)
|
3,019,519 |
| 25 Jul 2019 |
GBX |
220 |
221.5 |
212 |
212.4 |
212.4 |
-5.2 (-2.39%)
|
2,657,397 |
| 24 Jul 2019 |
GBX |
216.9 |
217.6 |
212.5 |
217.6 |
217.6 |
+2.9 (+1.35%)
|
2,935,774 |
| 23 Jul 2019 |
GBX |
217.2 |
217.2 |
213.3 |
214.7 |
214.7 |
-1.3 (-0.60%)
|
1,677,266 |
| 22 Jul 2019 |
GBX |
217.1 |
217.1 |
214.6 |
216 |
216 |
-1.6 (-0.74%)
|
1,730,788 |
| 19 Jul 2019 |
GBX |
218.9 |
218.9 |
215.1 |
217.6 |
217.6 |
+0.8 (+0.37%)
|
2,063,339 |
| 18 Jul 2019 |
GBX |
218.9 |
218.9 |
215.7 |
216.8 |
216.8 |
-1.1 (-0.50%)
|
905,364 |
| 17 Jul 2019 |
GBX |
220 |
221.5 |
217.7 |
217.9 |
217.9 |
-2.7 (-1.22%)
|
1,396,535 |
| 16 Jul 2019 |
GBX |
222.1 |
223.9 |
220 |
220.6 |
220.6 |
-2.4 (-1.08%)
|
2,216,292 |
| 15 Jul 2019 |
GBX |
223.3 |
223.6 |
221.3 |
223 |
223 |
+1 (+0.45%)
|
1,999,609 |
| 12 Jul 2019 |
GBX |
223.4 |
224.4 |
221.4 |
222 |
222 |
+0.1 (+0.05%)
|
1,477,365 |
| 11 Jul 2019 |
GBX |
223 |
225.4 |
221.3 |
221.9 |
221.9 |
-1.6 (-0.72%)
|
2,273,444 |
| 10 Jul 2019 |
GBX |
223 |
224.4 |
221.6 |
223.5 |
223.5 |
-0.4 (-0.18%)
|
2,894,915 |
| 9 Jul 2019 |
GBX |
223.9 |
224.7 |
222 |
223.9 |
223.9 |
+0.5 (+0.22%)
|
1,872,907 |
| 8 Jul 2019 |
GBX |
221 |
223.4 |
221 |
223.4 |
223.4 |
+1.6 (+0.72%)
|
2,048,446 |
| 5 Jul 2019 |
GBX |
220.7 |
224.7 |
220.7 |
221.8 |
221.8 |
-0.4 (-0.18%)
|
1,764,137 |
| 4 Jul 2019 |
GBX |
220.1 |
222.6 |
219.7 |
222.2 |
222.2 |
+1.2 (+0.54%)
|
1,804,164 |
| 3 Jul 2019 |
GBX |
218.2 |
221 |
217 |
221 |
221 |
+4.3 (+1.98%)
|
3,824,904 |
| 2 Jul 2019 |
GBX |
216.4 |
217.1 |
212.3 |
216.7 |
216.7 |
-0.4 (-0.18%)
|
3,881,748 |
