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 |
| 6 Jun 2018 |
GBX |
303.2 |
303.7 |
300 |
302 |
301.9635 |
-0.7 (-0.23%)
|
3,567,626 |
| 5 Jun 2018 |
GBX |
306 |
306.6 |
302.6 |
302.7 |
302.6634 |
-3 (-0.98%)
|
2,603,238 |
| 4 Jun 2018 |
GBX |
304 |
308.4 |
304 |
305.7 |
305.663 |
+1.6 (+0.53%)
|
3,126,063 |
| 1 Jun 2018 |
GBX |
305.4 |
306.9 |
301.9 |
304.1 |
304.0632 |
-0.2 (-0.07%)
|
3,716,815 |
| 31 May 2018 |
GBX |
309.4 |
309.8 |
303 |
304.3 |
304.2632 |
-4.6 (-1.49%)
|
5,165,080 |
| 30 May 2018 |
GBX |
308 |
310 |
306.4 |
308.9 |
308.8626 |
+3.1 (+1.01%)
|
3,690,191 |
| 29 May 2018 |
GBX |
306.3 |
307.2 |
302.34 |
305.8 |
305.763 |
-2.2 (-0.71%)
|
5,559,455 |
| 25 May 2018 |
GBX |
304.1 |
308.7 |
302.1 |
308 |
307.9627 |
+5.9 (+1.95%)
|
7,101,528 |
| 24 May 2018 |
GBX |
297.8 |
303.3 |
290 |
302.1 |
302.0634 |
+6.4 (+2.16%)
|
20,301,830 |
| 23 May 2018 |
GBX |
288.6 |
297.5 |
286.1 |
295.7 |
295.6642 |
+7.2 (+2.50%)
|
6,536,628 |
| 22 May 2018 |
GBX |
289.6 |
290.5 |
287.3 |
288.5 |
288.4651 |
-0.7 (-0.24%)
|
3,859,041 |
| 21 May 2018 |
GBX |
288.2 |
289.4 |
286 |
289.2 |
289.165 |
-0.6 (-0.21%)
|
2,495,278 |
| 18 May 2018 |
GBX |
291.4 |
291.7 |
287.3 |
289.8 |
289.7649 |
-1.4 (-0.48%)
|
3,799,483 |
| 17 May 2018 |
GBX |
285 |
291.2 |
284.3 |
291.2 |
291.1648 |
+5.3 (+1.85%)
|
3,517,786 |
| 16 May 2018 |
GBX |
286.6 |
287.3 |
284.9 |
285.9 |
285.8654 |
-0.3 (-0.10%)
|
3,189,142 |
| 15 May 2018 |
GBX |
290.4 |
291.3 |
284.8 |
286.2 |
286.1654 |
-4.7 (-1.62%)
|
5,066,459 |
| 14 May 2018 |
GBX |
288 |
293 |
287.3 |
290.9 |
290.8648 |
+2.8 (+0.97%)
|
4,680,281 |
| 11 May 2018 |
GBX |
284.8 |
288.1 |
282.5 |
288.1 |
288.0651 |
+2.9 (+1.02%)
|
3,173,766 |
| 10 May 2018 |
GBX |
280 |
286.6 |
280 |
285.2 |
285.1655 |
+5.2 (+1.86%)
|
2,681,767 |
| 9 May 2018 |
GBX |
281.7 |
282.3 |
277.1 |
280 |
279.9661 |
-1 (-0.36%)
|
2,419,417 |
| 8 May 2018 |
GBX |
278 |
282.8 |
278 |
281 |
280.966 |
+3.8 (+1.37%)
|
2,667,801 |
| 4 May 2018 |
GBX |
280.7 |
282.2 |
274.4 |
277.2 |
277.1665 |
-2.1 (-0.75%)
|
4,036,586 |
| 3 May 2018 |
GBX |
278.9 |
281.9 |
278.6 |
279.3 |
279.2662 |
0.0 (0.0%)
|
2,715,327 |
| 2 May 2018 |
GBX |
287.6 |
288.7 |
278.7 |
279.3 |
279.2662 |
-7.3 (-2.55%)
|
4,142,733 |
| 1 May 2018 |
GBX |
288.7 |
290.6 |
284.6 |
286.6 |
286.5653 |
-1.7 (-0.59%)
|
820,989 |
| 30 Apr 2018 |
GBX |
286 |
292.3 |
286 |
288.3 |
288.2651 |
+2.5 (+0.87%)
|
3,002,609 |
| 27 Apr 2018 |
GBX |
284.8 |
286.8 |
282.4 |
285.8 |
285.7654 |
+1.7 (+0.60%)
|
4,416,007 |
| 26 Apr 2018 |
GBX |
279.5 |
284.5 |
277.8 |
284.1 |
284.0656 |
+4.6 (+1.65%)
|
4,110,826 |
| 25 Apr 2018 |
GBX |
273.1 |
286.4 |
267.9 |
279.5 |
279.4662 |
+6 (+2.19%)
|
11,064,940 |
| 24 Apr 2018 |
GBX |
277.9 |
278.6 |
272.5 |
273.5 |
273.4669 |
-3.7 (-1.33%)
|
3,788,209 |
