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 |
| 4 Aug 2017 |
GBX |
286.9 |
290.9 |
285 |
290.5 |
290.4486 |
+2.6 (+0.90%)
|
2,978,567 |
| 3 Aug 2017 |
GBX |
287.3 |
289 |
284.7 |
287.9 |
287.849 |
-0.8 (-0.28%)
|
2,513,790 |
| 2 Aug 2017 |
GBX |
289.2 |
290.4 |
284.7 |
288.7 |
288.6489 |
+1.4 (+0.49%)
|
1,943,831 |
| 1 Aug 2017 |
GBX |
288.7 |
289.2 |
285 |
287.3 |
287.2492 |
-0.3 (-0.10%)
|
1,271,781 |
| 31 Jul 2017 |
GBX |
284.8 |
288 |
282.6 |
287.6 |
287.5491 |
+2.3 (+0.81%)
|
2,441,277 |
| 28 Jul 2017 |
GBX |
293.9 |
295.2 |
283.3 |
285.3 |
285.2495 |
-9.7 (-3.29%)
|
2,388,945 |
| 27 Jul 2017 |
GBX |
295.7 |
298.3 |
293.3 |
295 |
294.9478 |
-1.3 (-0.44%)
|
2,444,552 |
| 26 Jul 2017 |
GBX |
293.1 |
297 |
291.3 |
296.3 |
296.2476 |
+2.8 (+0.95%)
|
1,683,752 |
| 25 Jul 2017 |
GBX |
293.5 |
298.8 |
293 |
293.5 |
293.4481 |
+1.3 (+0.44%)
|
2,124,031 |
| 24 Jul 2017 |
GBX |
301.3 |
305.4 |
291.4 |
292.2 |
292.1483 |
-9 (-2.99%)
|
3,360,918 |
| 21 Jul 2017 |
GBX |
309.6 |
313.4 |
300.9 |
301.2 |
301.1467 |
-10 (-3.21%)
|
2,459,721 |
| 20 Jul 2017 |
GBX |
309.8 |
313.2 |
309.8 |
311.2 |
311.1449 |
+1.7 (+0.55%)
|
2,033,933 |
| 19 Jul 2017 |
GBX |
307.8 |
310.2 |
305 |
309.5 |
309.4452 |
-0.9 (-0.29%)
|
1,549,548 |
| 18 Jul 2017 |
GBX |
303.3 |
310.4 |
302.5 |
310.4 |
310.3451 |
+6.7 (+2.21%)
|
1,751,536 |
| 17 Jul 2017 |
GBX |
303.2 |
305.7 |
301.1 |
303.7 |
303.6463 |
+0.5 (+0.16%)
|
1,401,257 |
| 14 Jul 2017 |
GBX |
294.9 |
303.2 |
294.9 |
303.2 |
303.1463 |
+8.3 (+2.81%)
|
2,182,266 |
| 13 Jul 2017 |
GBX |
293.9 |
297.9 |
292.1 |
294.9 |
294.8478 |
+1.1 (+0.37%)
|
1,540,037 |
| 12 Jul 2017 |
GBX |
289.9 |
295.8 |
287 |
293.8 |
293.748 |
+4.8 (+1.66%)
|
2,321,223 |
| 11 Jul 2017 |
GBX |
291.6 |
291.6 |
285.7 |
289 |
288.9489 |
-2.6 (-0.89%)
|
2,081,694 |
| 10 Jul 2017 |
GBX |
293.7 |
294.1 |
291.4 |
291.6 |
291.5484 |
-0.9 (-0.31%)
|
1,384,386 |
| 7 Jul 2017 |
GBX |
291.5 |
292.7 |
289.2 |
292.5 |
292.4482 |
+0.5 (+0.17%)
|
1,349,900 |
| 6 Jul 2017 |
GBX |
295.4 |
299.2 |
291.2 |
292 |
291.9483 |
-4 (-1.35%)
|
1,618,049 |
| 5 Jul 2017 |
GBX |
292 |
297.2 |
291.6 |
296 |
295.9476 |
+3.3 (+1.13%)
|
1,757,416 |
| 4 Jul 2017 |
GBX |
289.6 |
294.5 |
289 |
292.7 |
292.6482 |
+2.7 (+0.93%)
|
1,137,786 |
| 3 Jul 2017 |
GBX |
293.4 |
295.3 |
289.7 |
290 |
289.9487 |
-2.7 (-0.92%)
|
1,818,223 |
| 30 Jun 2017 |
GBX |
291.3 |
294.6 |
289.3 |
292.7 |
292.6482 |
+1.2 (+0.41%)
|
1,793,945 |
| 29 Jun 2017 |
GBX |
290.3 |
294.9 |
290.2 |
291.5 |
291.4484 |
+1.9 (+0.66%)
|
1,706,141 |
| 28 Jun 2017 |
GBX |
291.7 |
292.7 |
289.5 |
289.6 |
289.5487 |
-3 (-1.03%)
|
1,727,490 |
| 27 Jun 2017 |
GBX |
298.6 |
300.3 |
292.1 |
292.6 |
292.5482 |
-6 (-2.01%)
|
1,270,256 |
| 26 Jun 2017 |
GBX |
300.2 |
303.4 |
298.6 |
298.6 |
298.5472 |
-1.3 (-0.43%)
|
1,357,769 |
