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 |
| 11 Oct 2018 |
GBX |
239.3 |
240.7 |
236.4 |
238.4 |
238.3805 |
-5 (-2.05%)
|
2,926,791 |
| 10 Oct 2018 |
GBX |
245.8 |
247.3 |
243 |
243.4 |
243.38 |
-4.1 (-1.66%)
|
1,854,545 |
| 9 Oct 2018 |
GBX |
247 |
251.5 |
245 |
247.5 |
247.4797 |
-0.3 (-0.12%)
|
2,637,164 |
| 8 Oct 2018 |
GBX |
250.5 |
251.3 |
247.4 |
247.8 |
247.7797 |
-4.6 (-1.82%)
|
2,027,612 |
| 5 Oct 2018 |
GBX |
256 |
258.9 |
250.6 |
252.4 |
252.3793 |
-0.4 (-0.16%)
|
2,956,747 |
| 4 Oct 2018 |
GBX |
258.8 |
258.8 |
252.8 |
252.8 |
252.7793 |
-7.7 (-2.96%)
|
1,819,518 |
| 3 Oct 2018 |
GBX |
261.3 |
261.8 |
258.7 |
260.5 |
260.4786 |
+0.6 (+0.23%)
|
1,106,311 |
| 2 Oct 2018 |
GBX |
264.6 |
264.8 |
259.9 |
259.9 |
259.8787 |
-4.6 (-1.74%)
|
3,661,412 |
| 1 Oct 2018 |
GBX |
266.7 |
266.7 |
263.2 |
264.5 |
264.4783 |
-1.8 (-0.68%)
|
4,099,116 |
| 28 Sep 2018 |
GBX |
263.8 |
266.9 |
263.8 |
266.3 |
266.2782 |
+0.8 (+0.30%)
|
3,488,803 |
| 27 Sep 2018 |
GBX |
266.9 |
266.9 |
261.5 |
265.5 |
265.4782 |
-1.2 (-0.45%)
|
3,333,692 |
| 26 Sep 2018 |
GBX |
265.2 |
268.3 |
263 |
266.7 |
266.6781 |
+2.2 (+0.83%)
|
2,634,298 |
| 25 Sep 2018 |
GBX |
267.3 |
269.9 |
263.9 |
264.5 |
264.4783 |
-3.2 (-1.20%)
|
6,614,630 |
| 24 Sep 2018 |
GBX |
267.5 |
268.9 |
262 |
267.7 |
267.678 |
+4.8 (+1.83%)
|
5,457,570 |
| 21 Sep 2018 |
GBX |
259.9 |
264.7 |
257.6 |
262.9 |
262.8784 |
+4.8 (+1.86%)
|
11,416,530 |
| 20 Sep 2018 |
GBX |
253.5 |
258.6 |
252.8 |
258.1 |
258.0788 |
+5.5 (+2.18%)
|
4,554,384 |
| 19 Sep 2018 |
GBX |
249.9 |
253.5 |
249.8 |
252.6 |
252.5793 |
+2.7 (+1.08%)
|
4,986,848 |
| 18 Sep 2018 |
GBX |
249.6 |
250.8 |
247.7 |
249.9 |
249.8795 |
+1.4 (+0.56%)
|
2,325,094 |
| 17 Sep 2018 |
GBX |
252.4 |
252.4 |
247.6 |
248.5 |
248.4796 |
-3.4 (-1.35%)
|
2,212,842 |
| 14 Sep 2018 |
GBX |
255.4 |
255.5 |
250.9 |
251.9 |
251.8793 |
-1.6 (-0.63%)
|
2,616,206 |
| 13 Sep 2018 |
GBX |
249.7 |
254.9 |
248.4 |
253.5 |
253.4792 |
+5.1 (+2.05%)
|
9,787,267 |
| 12 Sep 2018 |
GBX |
246.7 |
248.6 |
242.7 |
248.4 |
248.3796 |
+3 (+1.22%)
|
4,437,834 |
| 11 Sep 2018 |
GBX |
246.9 |
248.6 |
243.6 |
245.4 |
245.3799 |
-1.9 (-0.77%)
|
1,988,294 |
| 10 Sep 2018 |
GBX |
247 |
249.8 |
247 |
247.3 |
247.2797 |
-0.4 (-0.16%)
|
6,011,503 |
| 7 Sep 2018 |
GBX |
250.9 |
252 |
246.9 |
247.7 |
247.6797 |
-4.3 (-1.71%)
|
2,801,924 |
| 6 Sep 2018 |
GBX |
254.3 |
256.1 |
250.9 |
252 |
251.9793 |
-2.5 (-0.98%)
|
6,448,590 |
| 5 Sep 2018 |
GBX |
256.1 |
256.4 |
252.4 |
254.5 |
254.4791 |
-2.5 (-0.97%)
|
3,491,244 |
| 4 Sep 2018 |
GBX |
256.6 |
258 |
255.3 |
257 |
256.9789 |
+0.4 (+0.16%)
|
3,324,991 |
| 3 Sep 2018 |
GBX |
258 |
261.9 |
255.9 |
256.6 |
256.579 |
-1.9 (-0.74%)
|
2,073,192 |
| 31 Aug 2018 |
GBX |
256.5 |
260.2 |
256 |
258.5 |
258.4788 |
+1.6 (+0.62%)
|
2,403,871 |
