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 May 2019 |
GBX |
232.3 |
232.75 |
227.9 |
229.9 |
229.9 |
-1.8 (-0.78%)
|
2,369,053 |
| 16 May 2019 |
GBX |
236.5 |
236.6 |
228.7 |
231.7 |
231.7 |
-4.8 (-2.03%)
|
2,747,504 |
| 15 May 2019 |
GBX |
238.5 |
241.3 |
235.8 |
236.5 |
236.5 |
-3.7 (-1.54%)
|
2,583,221 |
| 14 May 2019 |
GBX |
237 |
240.2 |
236.3 |
240.2 |
240.2 |
+3.9 (+1.65%)
|
2,673,927 |
| 13 May 2019 |
GBX |
240.2 |
240.9 |
236 |
236.3 |
236.3 |
-4.9 (-2.03%)
|
1,359,972 |
| 10 May 2019 |
GBX |
237.4 |
241.7 |
235.8 |
241.2 |
241.2 |
+5 (+2.12%)
|
1,168,257 |
| 9 May 2019 |
GBX |
240.8 |
243.1 |
234.7 |
236.2 |
236.2 |
-3.1 (-1.30%)
|
1,139,078 |
| 8 May 2019 |
GBX |
240.1 |
240.3 |
236.8 |
239.3 |
239.3 |
+0.7 (+0.29%)
|
981,346 |
| 7 May 2019 |
GBX |
240.1 |
244 |
238.2 |
238.6 |
238.6 |
-2.3 (-0.95%)
|
1,865,880 |
| 3 May 2019 |
GBX |
243.2 |
243.5 |
240.9 |
240.9 |
240.9 |
-0.7 (-0.29%)
|
1,421,520 |
| 2 May 2019 |
GBX |
240.1 |
243 |
240.1 |
241.6 |
241.6 |
+0.3 (+0.12%)
|
2,172,168 |
| 1 May 2019 |
GBX |
236.4 |
242 |
236.4 |
241.3 |
241.3 |
-0.8 (-0.33%)
|
2,259,176 |
| 30 Apr 2019 |
GBX |
242.4 |
243.2 |
241 |
242.1 |
242.1 |
-1.4 (-0.57%)
|
3,171,258 |
| 29 Apr 2019 |
GBX |
243 |
244.2 |
241.5 |
243.5 |
243.5 |
+2.2 (+0.91%)
|
1,061,569 |
| 26 Apr 2019 |
GBX |
244.1 |
244.1 |
240 |
241.3 |
241.3 |
-1.2 (-0.49%)
|
1,634,225 |
| 25 Apr 2019 |
GBX |
244.4 |
244.9 |
242.5 |
242.5 |
242.5 |
-1.4 (-0.57%)
|
1,042,676 |
| 24 Apr 2019 |
GBX |
240.6 |
243.9 |
240.1 |
243.9 |
243.9 |
+3.8 (+1.58%)
|
1,860,707 |
| 23 Apr 2019 |
GBX |
242.8 |
242.8 |
238.8 |
240.1 |
240.1 |
-1.7 (-0.70%)
|
970,454 |
| 18 Apr 2019 |
GBX |
240.6 |
241.8 |
237.6 |
241.8 |
241.8 |
+0.71 (+0.29%)
|
1,470,795 |
| 18 Apr 2019 |
Stock dividend of 0.00004098025 new shares for 1 existing share.
|
| 17 Apr 2019 |
GBX |
242.4 |
242.5 |
240.5 |
241.1 |
241.0901 |
-0.79 (-0.33%)
|
1,328,242 |
| 17 Apr 2019 |
Stock dividend of 0.00004070066 new shares for 1 existing share.
|
| 16 Apr 2019 |
GBX |
241.8 |
243.2 |
240.6 |
241.9 |
241.8802 |
+1.4 (+0.58%)
|
896,424 |
| 15 Apr 2019 |
GBX |
241.4 |
241.4 |
239 |
240.5 |
240.4803 |
+0.8 (+0.33%)
|
11,477,590 |
| 12 Apr 2019 |
GBX |
240.4 |
241 |
239 |
239.7 |
239.6803 |
+0.2 (+0.08%)
|
755,327 |
| 11 Apr 2019 |
GBX |
236.8 |
241.9 |
236.8 |
239.5 |
239.4804 |
0.0 (0.0%)
|
1,474,657 |
| 10 Apr 2019 |
GBX |
238.5 |
241.8 |
236.869 |
239.5 |
239.4804 |
+1.2 (+0.50%)
|
1,578,562 |
| 9 Apr 2019 |
GBX |
242.2 |
242.9 |
238.3 |
238.3 |
238.2805 |
-5.1 (-2.10%)
|
887,741 |
| 8 Apr 2019 |
GBX |
247.2 |
247.6 |
243.1 |
243.4 |
243.38 |
-3.7 (-1.50%)
|
894,390 |
| 5 Apr 2019 |
GBX |
246.3 |
248.7 |
245.457 |
247.1 |
247.0797 |
-0.9 (-0.36%)
|
1,320,331 |
| 4 Apr 2019 |
GBX |
244.9 |
248.7 |
243.8 |
248 |
247.9797 |
+4 (+1.64%)
|
1,778,409 |
| 3 Apr 2019 |
GBX |
243.1 |
245.9 |
242.5 |
244 |
243.98 |
+1.4 (+0.58%)
|
2,346,874 |
