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 |
| 8 Mar 2018 |
GBX |
264.4 |
275 |
261.7 |
272.7 |
272.6569 |
+8.7 (+3.30%)
|
6,322,683 |
| 7 Mar 2018 |
GBX |
264.3 |
264.7 |
259.8 |
264 |
263.9583 |
-0.8 (-0.30%)
|
6,258,093 |
| 6 Mar 2018 |
GBX |
268 |
268 |
261.3 |
264.8 |
264.7582 |
-1.3 (-0.49%)
|
2,246,745 |
| 5 Mar 2018 |
GBX |
261.2 |
266.1 |
259.9 |
266.1 |
266.058 |
+5 (+1.91%)
|
4,287,059 |
| 2 Mar 2018 |
GBX |
262.5 |
266.3 |
260 |
261.1 |
261.0588 |
-3.1 (-1.17%)
|
3,506,595 |
| 1 Mar 2018 |
GBX |
265.7 |
268.6 |
263.5 |
264.2 |
264.1583 |
-1.8 (-0.68%)
|
1,634,979 |
| 28 Feb 2018 |
GBX |
267.2 |
273 |
265.2 |
266 |
265.958 |
-2.3 (-0.86%)
|
6,910,800 |
| 27 Feb 2018 |
GBX |
276.2 |
277.5 |
267.7 |
268.3 |
268.2576 |
-7.5 (-2.72%)
|
2,180,477 |
| 26 Feb 2018 |
GBX |
274.5 |
278.8 |
272.1 |
275.8 |
275.7564 |
+2.8 (+1.03%)
|
2,762,823 |
| 23 Feb 2018 |
GBX |
272.4 |
277.3 |
270 |
273 |
272.9569 |
+1.5 (+0.55%)
|
2,247,795 |
| 22 Feb 2018 |
GBX |
269.4 |
272 |
262.8 |
271.5 |
271.4571 |
-0.7 (-0.26%)
|
2,680,005 |
| 21 Feb 2018 |
GBX |
273.4 |
276.6 |
266.9 |
272.2 |
272.157 |
-6.7 (-2.40%)
|
4,503,142 |
| 20 Feb 2018 |
GBX |
274.8 |
280.3 |
274.8 |
278.9 |
278.8559 |
+3.3 (+1.20%)
|
1,218,339 |
| 19 Feb 2018 |
GBX |
280.5 |
282.3 |
275 |
275.6 |
275.5565 |
-6.5 (-2.30%)
|
1,164,790 |
| 16 Feb 2018 |
GBX |
284.3 |
285.2 |
279.3 |
282.1 |
282.0554 |
-0.1 (-0.04%)
|
2,279,792 |
| 15 Feb 2018 |
GBX |
275.8 |
282.6 |
272.4 |
282.2 |
282.1554 |
+8.6 (+3.14%)
|
3,099,558 |
| 14 Feb 2018 |
GBX |
277.4 |
280.1 |
273.6 |
273.6 |
273.5568 |
-1.5 (-0.55%)
|
1,105,589 |
| 13 Feb 2018 |
GBX |
276.7 |
278.9 |
274.4 |
275.1 |
275.0565 |
-1.2 (-0.43%)
|
1,671,728 |
| 12 Feb 2018 |
GBX |
279 |
282 |
275.5 |
276.3 |
276.2563 |
+0.6 (+0.22%)
|
1,885,927 |
| 9 Feb 2018 |
GBX |
267.7 |
277.4 |
266.3 |
275.7 |
275.6564 |
+6 (+2.22%)
|
2,951,878 |
| 8 Feb 2018 |
GBX |
276 |
276 |
268.5 |
269.7 |
269.6574 |
-9.7 (-3.47%)
|
2,358,519 |
| 7 Feb 2018 |
GBX |
275.2 |
279.8 |
273 |
279.4 |
279.3559 |
+6.5 (+2.38%)
|
2,753,082 |
| 6 Feb 2018 |
GBX |
276 |
284.3 |
271.7 |
272.9 |
272.8569 |
-9.9 (-3.50%)
|
3,282,537 |
| 5 Feb 2018 |
GBX |
285.8 |
285.9 |
282.2 |
282.8 |
282.7553 |
-5.3 (-1.84%)
|
1,466,189 |
| 2 Feb 2018 |
GBX |
291.2 |
291.92 |
286.8 |
288.1 |
288.0545 |
-3 (-1.03%)
|
1,529,486 |
| 1 Feb 2018 |
GBX |
295.6 |
300.1 |
290.3 |
291.1 |
291.054 |
-3.9 (-1.32%)
|
1,717,913 |
| 31 Jan 2018 |
GBX |
293.5 |
298.5 |
293 |
295 |
294.9534 |
+1.8 (+0.61%)
|
2,527,721 |
| 30 Jan 2018 |
GBX |
295.1 |
299.7 |
292.7 |
293.2 |
293.1537 |
-5.9 (-1.97%)
|
1,913,001 |
| 29 Jan 2018 |
GBX |
307.3 |
308.8 |
297.4 |
299.1 |
299.0527 |
-8.5 (-2.76%)
|
2,446,392 |
| 26 Jan 2018 |
GBX |
305.3 |
310.7 |
299.7 |
307.6 |
307.5514 |
+3.1 (+1.02%)
|
1,708,307 |
