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 |
| 18 Sep 2017 |
GBX |
267.7 |
270 |
266 |
266.9 |
266.8578 |
-0.1 (-0.04%)
|
1,784,873 |
| 15 Sep 2017 |
GBX |
270.3 |
270.3 |
265 |
267 |
266.9578 |
-3 (-1.11%)
|
3,972,107 |
| 14 Sep 2017 |
GBX |
268.5 |
272.7 |
268.3 |
270 |
269.9573 |
+0.6 (+0.22%)
|
1,756,183 |
| 13 Sep 2017 |
GBX |
267.1 |
271.8 |
266.3 |
269.4 |
269.3574 |
+1.5 (+0.56%)
|
2,478,186 |
| 12 Sep 2017 |
GBX |
271.7 |
272.9 |
266.4 |
267.9 |
267.8577 |
-3.5 (-1.29%)
|
2,116,205 |
| 11 Sep 2017 |
GBX |
270.7 |
273.2 |
270.2 |
271.4 |
271.3571 |
+2.1 (+0.78%)
|
1,593,732 |
| 8 Sep 2017 |
GBX |
269.2 |
270.1 |
265.5 |
269.3 |
269.2575 |
0.0 (0.0%)
|
3,788,927 |
| 7 Sep 2017 |
GBX |
268.8 |
272.7 |
268.1 |
269.3 |
269.2575 |
+1.005 (+0.37%)
|
1,711,584 |
| 7 Sep 2017 |
Stock dividend of 0.00001864002 new shares for 1 existing share.
|
| 6 Sep 2017 |
GBX |
267.7 |
270.4 |
265.3 |
268.3 |
268.2525 |
-0.1 (-0.04%)
|
1,907,809 |
| 5 Sep 2017 |
GBX |
268.4 |
271.5 |
266.5 |
268.4 |
268.3525 |
+0.4 (+0.15%)
|
2,274,224 |
| 4 Sep 2017 |
GBX |
266.7 |
269.4 |
266.7 |
268 |
267.9526 |
-1.5 (-0.56%)
|
1,065,240 |
| 1 Sep 2017 |
GBX |
272.2 |
272.9 |
268.8 |
269.5 |
269.4523 |
-1.8 (-0.66%)
|
2,194,673 |
| 31 Aug 2017 |
GBX |
267.5 |
271.4 |
266.8 |
271.3 |
271.252 |
+4.4 (+1.65%)
|
3,047,365 |
| 30 Aug 2017 |
GBX |
267.7 |
268.2 |
264.7 |
266.9 |
266.8528 |
+0.5 (+0.19%)
|
2,649,281 |
| 29 Aug 2017 |
GBX |
262 |
268.4 |
261 |
266.4 |
266.3529 |
+1.1 (+0.41%)
|
2,437,209 |
| 25 Aug 2017 |
GBX |
271.2 |
271.2 |
262.4 |
265.3 |
265.253 |
-5.7 (-2.10%)
|
2,121,052 |
| 24 Aug 2017 |
GBX |
266.7 |
272.1 |
264.2 |
271 |
270.952 |
+4.9 (+1.84%)
|
6,372,731 |
| 23 Aug 2017 |
GBX |
268.8 |
269.1 |
262.6 |
266.1 |
266.0529 |
-3.4 (-1.26%)
|
2,572,766 |
| 22 Aug 2017 |
GBX |
274.5 |
274.5 |
266.3 |
269.5 |
269.4523 |
-3.3 (-1.21%)
|
2,657,346 |
| 21 Aug 2017 |
GBX |
274.3 |
274.7 |
270.2 |
272.8 |
272.7517 |
-0.7 (-0.26%)
|
2,434,442 |
| 18 Aug 2017 |
GBX |
282.8 |
282.8 |
273.3 |
273.5 |
273.4516 |
-6.9 (-2.46%)
|
1,345,424 |
| 17 Aug 2017 |
GBX |
282.7 |
282.8 |
279.7 |
280.4 |
280.3504 |
-1.9 (-0.67%)
|
1,705,862 |
| 16 Aug 2017 |
GBX |
281.2 |
286.4 |
280 |
282.3 |
282.25 |
+4.2 (+1.51%)
|
3,050,073 |
| 15 Aug 2017 |
GBX |
284.6 |
285.2 |
277.5 |
278.1 |
278.0508 |
-4.8 (-1.70%)
|
1,399,157 |
| 14 Aug 2017 |
GBX |
278.6 |
283 |
278.6 |
282.9 |
282.8499 |
+2.7 (+0.96%)
|
1,580,322 |
| 11 Aug 2017 |
GBX |
281.7 |
283.2 |
278.3 |
280.2 |
280.1504 |
-1.8 (-0.64%)
|
2,352,779 |
| 10 Aug 2017 |
GBX |
287.7 |
288.5 |
281.8 |
282 |
281.9501 |
-5.5 (-1.91%)
|
1,426,401 |
| 9 Aug 2017 |
GBX |
288.8 |
288.8 |
285.7 |
287.5 |
287.4491 |
-1.1 (-0.38%)
|
1,054,876 |
| 8 Aug 2017 |
GBX |
289.5 |
289.6 |
286.5 |
288.6 |
288.5489 |
-1.9 (-0.65%)
|
1,523,057 |
| 7 Aug 2017 |
GBX |
290.8 |
290.8 |
287.2 |
290.5 |
290.4486 |
0.0 (0.0%)
|
2,199,610 |
