Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jan 2018 |
GBX |
304.5 |
308.9 |
299.6 |
304.5 |
304.4519 |
0.0 (0.0%)
|
1,978,382 |
| 24 Jan 2018 |
GBX |
300.6 |
306 |
297.7 |
304.5 |
304.4519 |
+3.3 (+1.10%)
|
2,198,262 |
| 23 Jan 2018 |
GBX |
295.8 |
301.8 |
294.9 |
301.2 |
301.1524 |
+2.8 (+0.94%)
|
2,627,670 |
| 22 Jan 2018 |
GBX |
296.3 |
299 |
295.79 |
298.4 |
298.3529 |
+1.7 (+0.57%)
|
1,571,956 |
| 19 Jan 2018 |
GBX |
295.1 |
298.8 |
293.6 |
296.7 |
296.6531 |
+1.3 (+0.44%)
|
1,995,884 |
| 18 Jan 2018 |
GBX |
309 |
309 |
292.1 |
295.4 |
295.3533 |
-12.5 (-4.06%)
|
2,499,761 |
| 17 Jan 2018 |
GBX |
307.7 |
309.9 |
304.8 |
307.9 |
307.8514 |
-1.5 (-0.48%)
|
1,927,354 |
| 16 Jan 2018 |
GBX |
301.8 |
309.4 |
301 |
309.4 |
309.3511 |
+8.1 (+2.69%)
|
1,100,394 |
| 15 Jan 2018 |
GBX |
302.2 |
305.3 |
299.8 |
301.3 |
301.2524 |
+0.3 (+0.10%)
|
975,918 |
| 12 Jan 2018 |
GBX |
302.4 |
305.8 |
299 |
301 |
300.9524 |
-1.4 (-0.46%)
|
1,889,502 |
| 11 Jan 2018 |
GBX |
304.1 |
304.9 |
299.7 |
302.4 |
302.3522 |
-2.6 (-0.85%)
|
1,594,848 |
| 10 Jan 2018 |
GBX |
318 |
319 |
303.4 |
305 |
304.9518 |
-14.9 (-4.66%)
|
2,347,106 |
| 9 Jan 2018 |
GBX |
314.5 |
320.7 |
312.9 |
319.9 |
319.8495 |
+6.2 (+1.98%)
|
2,297,337 |
| 8 Jan 2018 |
GBX |
312.4 |
317.7 |
310.7 |
313.7 |
313.6504 |
+1.1 (+0.35%)
|
1,871,874 |
| 5 Jan 2018 |
GBX |
309.9 |
313.6 |
307.8 |
312.6 |
312.5506 |
+2.6 (+0.84%)
|
1,277,625 |
| 4 Jan 2018 |
GBX |
313.3 |
313.3 |
304.5 |
310 |
309.951 |
-2.2 (-0.70%)
|
2,952,573 |
| 3 Jan 2018 |
GBX |
316.4 |
316.4 |
310.6 |
312.2 |
312.1507 |
-3.4 (-1.08%)
|
1,634,895 |
| 2 Jan 2018 |
GBX |
317.4 |
320.3 |
313.2 |
315.6 |
315.5501 |
-4.1 (-1.28%)
|
2,405,620 |
| 29 Dec 2017 |
GBX |
316 |
319.7 |
315.3 |
319.7 |
319.6495 |
+3.8 (+1.20%)
|
828,345 |
| 28 Dec 2017 |
GBX |
314.8 |
315.9 |
313.5 |
315.9 |
315.8501 |
+0.6 (+0.19%)
|
1,455,281 |
| 27 Dec 2017 |
GBX |
308 |
316 |
304.5 |
315.3 |
315.2502 |
+8 (+2.60%)
|
2,581,400 |
| 22 Dec 2017 |
GBX |
305.5 |
308 |
304.1 |
307.3 |
307.2515 |
+0.3 (+0.10%)
|
691,893 |
| 21 Dec 2017 |
GBX |
300.5 |
307.7 |
295.4 |
307 |
306.9515 |
+5.8 (+1.93%)
|
3,139,813 |
| 20 Dec 2017 |
GBX |
296.8 |
301.5 |
294.7 |
301.2 |
301.1524 |
+3.9 (+1.31%)
|
3,897,767 |
| 19 Dec 2017 |
GBX |
285 |
299 |
285 |
297.3 |
297.253 |
+11.4 (+3.99%)
|
6,856,014 |
| 18 Dec 2017 |
GBX |
278.9 |
286.8 |
278.7 |
285.9 |
285.8548 |
+7.7 (+2.77%)
|
3,542,135 |
| 15 Dec 2017 |
GBX |
269 |
278.2245 |
266.9 |
278.2 |
278.156 |
+9.8 (+3.65%)
|
4,495,737 |
| 14 Dec 2017 |
GBX |
264.6 |
269.2 |
263.2 |
268.4 |
268.3576 |
+2.6 (+0.98%)
|
2,545,459 |
| 13 Dec 2017 |
GBX |
263.7 |
266.2 |
260.7 |
265.8 |
265.758 |
+1.3 (+0.49%)
|
3,736,004 |
| 12 Dec 2017 |
GBX |
265.9 |
269.2 |
259.2 |
264.5 |
264.4582 |
-4.7 (-1.75%)
|
3,610,060 |
