Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Apr 2019 |
GBX |
243 |
245.5 |
241.2 |
242.6 |
242.5801 |
+1.7 (+0.71%)
|
2,366,805 |
| 1 Apr 2019 |
GBX |
239.7 |
244.3 |
239.3 |
240.9 |
240.8802 |
+0.3 (+0.12%)
|
2,136,134 |
| 29 Mar 2019 |
GBX |
242 |
244.4 |
240.4 |
240.6 |
240.5803 |
-1.3 (-0.54%)
|
2,105,045 |
| 28 Mar 2019 |
GBX |
239.4 |
242.8 |
237.1 |
241.9 |
241.8802 |
+1 (+0.42%)
|
1,253,568 |
| 27 Mar 2019 |
GBX |
245.1 |
245.1 |
239.9 |
240.9 |
240.8802 |
-1.6 (-0.66%)
|
1,715,909 |
| 26 Mar 2019 |
GBX |
240.4 |
245.2 |
240.3 |
242.5 |
242.4801 |
+1.2 (+0.50%)
|
1,841,298 |
| 25 Mar 2019 |
GBX |
243.5 |
244.3 |
240 |
241.3 |
241.2802 |
-2.9 (-1.19%)
|
1,295,861 |
| 22 Mar 2019 |
GBX |
246.6 |
253.7 |
244 |
244.2 |
244.18 |
-3.8 (-1.53%)
|
1,567,206 |
| 21 Mar 2019 |
GBX |
249.1 |
250 |
247.3 |
248 |
247.9797 |
-2.1 (-0.84%)
|
1,853,234 |
| 20 Mar 2019 |
GBX |
255.3 |
255.3 |
250 |
250.1 |
250.0795 |
-3.5 (-1.38%)
|
1,684,438 |
| 19 Mar 2019 |
GBX |
253.5 |
254.2 |
250.5 |
253.6 |
253.5792 |
+1.1 (+0.44%)
|
1,918,647 |
| 18 Mar 2019 |
GBX |
254.8 |
255.3 |
250.8 |
252.5 |
252.4793 |
-0.5 (-0.20%)
|
1,287,582 |
| 15 Mar 2019 |
GBX |
254 |
256.2 |
251.5 |
253 |
252.9793 |
+1 (+0.40%)
|
3,014,113 |
| 14 Mar 2019 |
GBX |
253.1 |
254 |
250.1 |
252 |
251.9793 |
-0.3 (-0.12%)
|
3,314,265 |
| 13 Mar 2019 |
GBX |
254.3 |
256.3 |
251.7 |
252.3 |
252.2793 |
-2.7 (-1.06%)
|
2,612,631 |
| 12 Mar 2019 |
GBX |
254.6 |
257.3 |
253.8 |
255 |
254.9791 |
+0.8 (+0.31%)
|
2,993,411 |
| 11 Mar 2019 |
GBX |
253.6 |
255.8 |
252.7 |
254.2 |
254.1792 |
-0.3 (-0.12%)
|
1,279,857 |
| 8 Mar 2019 |
GBX |
251.8 |
255.1 |
251.6 |
254.5 |
254.4791 |
+0.2 (+0.08%)
|
903,435 |
| 7 Mar 2019 |
GBX |
254.2 |
255.2 |
251.7 |
254.3 |
254.2791 |
-0.9 (-0.35%)
|
1,201,334 |
| 6 Mar 2019 |
GBX |
254.2 |
256.8 |
253.1 |
255.2 |
255.1791 |
-1.1 (-0.43%)
|
2,481,727 |
| 5 Mar 2019 |
GBX |
255.6 |
257.2 |
254.4 |
256.3 |
256.279 |
+1 (+0.39%)
|
735,241 |
| 4 Mar 2019 |
GBX |
257.4 |
257.4 |
253.6 |
255.3 |
255.2791 |
-2.2 (-0.85%)
|
1,228,560 |
| 1 Mar 2019 |
GBX |
255.7 |
261.3 |
255.7 |
257.5 |
257.4789 |
+1.8 (+0.70%)
|
1,446,496 |
| 28 Feb 2019 |
GBX |
249.6 |
255.7 |
249.6 |
255.7 |
255.679 |
+4.6 (+1.83%)
|
1,597,621 |
| 27 Feb 2019 |
GBX |
250 |
252.1 |
246.3 |
251.1 |
251.0794 |
-4.5 (-1.76%)
|
2,022,861 |
| 26 Feb 2019 |
GBX |
255 |
258.2 |
253.3 |
255.6 |
255.579 |
+0.1 (+0.04%)
|
822,816 |
| 25 Feb 2019 |
GBX |
254.4 |
255.5 |
253 |
255.5 |
255.4791 |
+1.8 (+0.71%)
|
1,693,278 |
| 22 Feb 2019 |
GBX |
253.1 |
254.53 |
251.4 |
253.7 |
253.6792 |
-0.1 (-0.04%)
|
519,866 |
| 21 Feb 2019 |
GBX |
252 |
255.3 |
248.3 |
253.8 |
253.7792 |
+1.7 (+0.67%)
|
1,130,961 |
| 20 Feb 2019 |
GBX |
254.1 |
254.1 |
248.9 |
252.1 |
252.0793 |
-2.4 (-0.94%)
|
953,290 |
