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 |
| 1 Jul 2019 |
GBX |
216.6 |
220.4 |
216.3 |
217.1 |
217.1 |
+0.5 (+0.23%)
|
4,445,593 |
| 28 Jun 2019 |
GBX |
220.7 |
223.6 |
214.6 |
216.6 |
216.6 |
-5.4 (-2.43%)
|
5,966,283 |
| 27 Jun 2019 |
GBX |
219.1 |
222 |
218.1 |
222 |
222 |
+0.8 (+0.36%)
|
3,401,116 |
| 26 Jun 2019 |
GBX |
215.6 |
221.2 |
215.6 |
221.2 |
221.2 |
+4.2 (+1.94%)
|
12,593,470 |
| 25 Jun 2019 |
GBX |
208.6 |
217 |
208.6 |
217 |
217 |
+6 (+2.84%)
|
4,513,351 |
| 24 Jun 2019 |
GBX |
215.2 |
215.9 |
209.7 |
211 |
211 |
-3 (-1.40%)
|
2,719,068 |
| 21 Jun 2019 |
GBX |
218.1 |
218.9 |
214 |
214 |
214 |
-4.2 (-1.92%)
|
7,341,228 |
| 20 Jun 2019 |
GBX |
223.8 |
223.8 |
218.2 |
218.2 |
218.2 |
-3.4 (-1.53%)
|
4,269,722 |
| 19 Jun 2019 |
GBX |
218.2 |
224.7 |
216.6 |
221.6 |
221.6 |
+2.6 (+1.19%)
|
3,874,577 |
| 18 Jun 2019 |
GBX |
208.5 |
225 |
208 |
219 |
219 |
+9.5 (+4.53%)
|
9,228,132 |
| 17 Jun 2019 |
GBX |
214 |
214 |
208.8 |
209.5 |
209.5 |
-3 (-1.41%)
|
1,730,989 |
| 14 Jun 2019 |
GBX |
210.7 |
213.1 |
209.1 |
212.5 |
212.5 |
+2.1 (+1.00%)
|
4,350,101 |
| 13 Jun 2019 |
GBX |
211.5 |
212.1 |
208.9 |
210.4 |
210.4 |
0.0 (0.0%)
|
3,005,572 |
| 12 Jun 2019 |
GBX |
212.7 |
213.5 |
210.4 |
210.4 |
210.4 |
-3.4 (-1.59%)
|
1,535,072 |
| 11 Jun 2019 |
GBX |
215.7 |
218.2 |
213 |
213.8 |
213.8 |
-3.5 (-1.61%)
|
2,220,298 |
| 10 Jun 2019 |
GBX |
216.5 |
218.5 |
214.4 |
217.3 |
217.3 |
+2.3 (+1.07%)
|
2,934,895 |
| 7 Jun 2019 |
GBX |
216.7 |
217.2 |
214.1 |
215 |
215 |
-1.6 (-0.74%)
|
2,126,147 |
| 6 Jun 2019 |
GBX |
217.6 |
221.6 |
214.8 |
216.6 |
216.6 |
-0.3 (-0.14%)
|
2,284,089 |
| 5 Jun 2019 |
GBX |
218 |
218.4 |
216.5 |
216.9 |
216.9 |
-0.7 (-0.32%)
|
7,537,557 |
| 4 Jun 2019 |
GBX |
217.2 |
220.9 |
216.9 |
217.6 |
217.6 |
-1.2 (-0.55%)
|
4,121,381 |
| 3 Jun 2019 |
GBX |
218 |
218.8 |
214.9 |
218.8 |
218.8 |
+1.2 (+0.55%)
|
2,293,286 |
| 31 May 2019 |
GBX |
210.9 |
218.6 |
208.8 |
217.6 |
217.6 |
+4.3 (+2.02%)
|
3,947,822 |
| 30 May 2019 |
GBX |
213 |
215.7 |
211.9 |
213.3 |
213.3 |
+0.2 (+0.09%)
|
1,736,292 |
| 29 May 2019 |
GBX |
213.6 |
214.4 |
211 |
213.1 |
213.1 |
-0.7 (-0.33%)
|
6,537,915 |
| 28 May 2019 |
GBX |
219.7 |
222 |
213.4 |
213.8 |
213.8 |
-7.4 (-3.35%)
|
4,430,959 |
| 24 May 2019 |
GBX |
219.8 |
222.1 |
219.8 |
221.2 |
221.2 |
+0.3 (+0.14%)
|
2,464,908 |
| 23 May 2019 |
GBX |
224.1 |
224.4 |
219 |
220.9 |
220.9 |
-4.2 (-1.87%)
|
4,173,144 |
| 22 May 2019 |
GBX |
227.7 |
227.9 |
224.8 |
225.1 |
225.1 |
-2.9 (-1.27%)
|
4,709,233 |
| 21 May 2019 |
GBX |
228.6 |
228.9 |
225.9 |
228 |
228 |
+0.2 (+0.09%)
|
1,663,290 |
| 20 May 2019 |
GBX |
228.6 |
231 |
226.6 |
227.8 |
227.8 |
-2.1 (-0.91%)
|
2,081,862 |
