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 |
| 30 Aug 2018 |
GBX |
263.8 |
263.8 |
255.6 |
256.9 |
256.8789 |
-7.094 (-2.69%)
|
2,702,048 |
| 30 Aug 2018 |
Stock dividend of 0.0000194009 new shares for 1 existing share.
|
| 29 Aug 2018 |
GBX |
262.4 |
266.1 |
260.2 |
264 |
263.9733 |
+0.805 (+0.31%)
|
2,146,604 |
| 29 Aug 2018 |
Stock dividend of 0.00001996943 new shares for 1 existing share.
|
| 28 Aug 2018 |
GBX |
258.9 |
263.9 |
258.9 |
263.2 |
263.1682 |
+4.4 (+1.70%)
|
1,891,677 |
| 24 Aug 2018 |
GBX |
258.4 |
260.7 |
257.4 |
258.8 |
258.7687 |
-0.5 (-0.19%)
|
1,663,574 |
| 23 Aug 2018 |
GBX |
258.7 |
261.7 |
257 |
259.3 |
259.2686 |
+0.9 (+0.35%)
|
1,461,038 |
| 22 Aug 2018 |
GBX |
257.1 |
259.7 |
256.6 |
258.4 |
258.3687 |
+0.1 (+0.04%)
|
1,540,378 |
| 21 Aug 2018 |
GBX |
257.7 |
258.8 |
253.35 |
258.3 |
258.2687 |
+1.9 (+0.74%)
|
8,759,641 |
| 20 Aug 2018 |
GBX |
254.2 |
258.7 |
254 |
256.4 |
256.369 |
+1.1 (+0.43%)
|
1,485,699 |
| 17 Aug 2018 |
GBX |
255.9 |
256 |
253.1 |
255.3 |
255.2691 |
-0.2 (-0.08%)
|
2,000,649 |
| 16 Aug 2018 |
GBX |
258.1 |
258.1 |
254.4 |
255.5 |
255.4691 |
-0.2 (-0.08%)
|
2,029,019 |
| 15 Aug 2018 |
GBX |
260.1 |
260.7 |
254.1 |
255.7 |
255.6691 |
-5.1 (-1.96%)
|
3,667,812 |
| 14 Aug 2018 |
GBX |
263 |
264.6 |
260.1 |
260.8 |
260.7684 |
-3 (-1.14%)
|
1,520,796 |
| 13 Aug 2018 |
GBX |
267.1 |
267.8 |
262.2 |
263.8 |
263.7681 |
-3.2 (-1.20%)
|
2,189,213 |
| 10 Aug 2018 |
GBX |
268.4 |
268.4 |
263.2 |
267 |
266.9677 |
-2.4 (-0.89%)
|
3,182,863 |
| 9 Aug 2018 |
GBX |
269.3 |
270.5 |
267.9 |
269.4 |
269.3674 |
+1.6 (+0.60%)
|
1,244,317 |
| 8 Aug 2018 |
GBX |
268.5 |
269.3 |
267 |
267.8 |
267.7676 |
-1.4 (-0.52%)
|
1,950,280 |
| 7 Aug 2018 |
GBX |
269.7 |
270.3 |
267.9 |
269.2 |
269.1674 |
-0.2 (-0.07%)
|
1,720,547 |
| 6 Aug 2018 |
GBX |
268 |
269.7 |
266.3 |
269.4 |
269.3674 |
+0.2 (+0.07%)
|
3,642,188 |
| 3 Aug 2018 |
GBX |
272.4 |
272.4 |
267.6 |
269.2 |
269.1674 |
-1.8 (-0.66%)
|
2,599,516 |
| 2 Aug 2018 |
GBX |
272.9 |
274.7 |
269.3 |
271 |
270.9672 |
-3.2 (-1.17%)
|
3,285,811 |
| 1 Aug 2018 |
GBX |
274.5 |
275.7 |
272.4 |
274.2 |
274.1668 |
-1.2 (-0.44%)
|
1,938,415 |
| 31 Jul 2018 |
GBX |
275.4 |
278.9 |
274.3 |
275.4 |
275.3667 |
+0.8 (+0.29%)
|
2,884,855 |
| 30 Jul 2018 |
GBX |
273.4 |
275.2 |
270.4 |
274.6 |
274.5668 |
+1 (+0.37%)
|
2,034,591 |
| 27 Jul 2018 |
GBX |
271.9 |
273.7 |
268.4 |
273.6 |
273.5669 |
+4.1 (+1.52%)
|
3,710,821 |
| 26 Jul 2018 |
GBX |
284 |
284.3 |
269.5 |
269.5 |
269.4674 |
-12.8 (-4.53%)
|
3,884,169 |
| 25 Jul 2018 |
GBX |
291.9 |
293.9 |
279.4 |
282.3 |
282.2658 |
-3 (-1.05%)
|
3,431,765 |
| 24 Jul 2018 |
GBX |
282.8 |
286.1327 |
280.9 |
285.3 |
285.2655 |
+3.4 (+1.21%)
|
1,733,486 |
| 23 Jul 2018 |
GBX |
284.6 |
285.2 |
281.5 |
281.9 |
281.8659 |
-2.9 (-1.02%)
|
1,464,517 |
| 20 Jul 2018 |
GBX |
283.9 |
287 |
282.5 |
284.8 |
284.7655 |
+0.5 (+0.18%)
|
1,329,449 |
| 19 Jul 2018 |
GBX |
285.9 |
287.4 |
282.9 |
284.3 |
284.2656 |
-3.7 (-1.28%)
|
1,949,416 |
