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 |
| 23 Jun 2017 |
GBX |
296.4 |
300.3 |
294.8 |
299.9 |
299.8469 |
+3.8 (+1.28%)
|
1,444,558 |
| 22 Jun 2017 |
GBX |
295.8 |
296.1 |
292.6 |
296.1 |
296.0476 |
+1.3 (+0.44%)
|
1,477,884 |
| 21 Jun 2017 |
GBX |
295.8 |
298.1 |
294.3 |
294.8 |
294.7478 |
-1.2 (-0.41%)
|
1,686,058 |
| 20 Jun 2017 |
GBX |
301.1 |
302.1 |
295.4 |
296 |
295.9476 |
-4.8 (-1.60%)
|
1,309,904 |
| 19 Jun 2017 |
GBX |
303.6 |
305.9 |
299.2 |
300.8 |
300.7468 |
-2.4 (-0.79%)
|
1,085,181 |
| 16 Jun 2017 |
GBX |
296.9 |
303.2 |
294.7 |
303.2 |
303.1463 |
+6.4 (+2.16%)
|
4,015,878 |
| 15 Jun 2017 |
GBX |
302.1 |
303.2489 |
293.2 |
296.8 |
296.7475 |
-6.2 (-2.05%)
|
1,781,803 |
| 14 Jun 2017 |
GBX |
296.3 |
305.4 |
296.3 |
303 |
302.9464 |
+7.1 (+2.40%)
|
2,573,615 |
| 13 Jun 2017 |
GBX |
294.9 |
299.8 |
294.2 |
295.9 |
295.8476 |
+2.3 (+0.78%)
|
1,645,430 |
| 12 Jun 2017 |
GBX |
291.9 |
296.8 |
285.8 |
293.6 |
293.548 |
+0.8 (+0.27%)
|
2,202,124 |
| 9 Jun 2017 |
GBX |
289.3 |
294.5 |
280.4 |
292.8 |
292.7482 |
+0.1 (+0.03%)
|
5,117,432 |
| 8 Jun 2017 |
GBX |
293.9 |
296.3 |
291.7 |
292.7 |
292.6482 |
-1.8 (-0.61%)
|
1,959,719 |
| 7 Jun 2017 |
GBX |
291.5 |
298.3 |
290.9 |
294.5 |
294.4479 |
+3.3 (+1.13%)
|
2,227,580 |
| 6 Jun 2017 |
GBX |
301.2 |
301.2 |
291.2 |
291.2 |
291.1485 |
-9.8 (-3.26%)
|
2,076,022 |
| 5 Jun 2017 |
GBX |
304.4 |
304.4 |
298.1 |
301 |
300.9467 |
-2.1 (-0.69%)
|
2,965,075 |
| 2 Jun 2017 |
GBX |
312 |
312.3 |
302.1 |
303.1 |
303.0464 |
-7 (-2.26%)
|
2,579,564 |
| 1 Jun 2017 |
GBX |
316.1 |
318.3 |
309.7 |
310.1 |
310.0451 |
-4.2 (-1.34%)
|
2,392,017 |
| 31 May 2017 |
GBX |
322.5 |
323.6 |
314.3 |
314.3 |
314.2444 |
-7.3 (-2.27%)
|
2,564,004 |
| 30 May 2017 |
GBX |
324.5 |
325.6 |
320.7 |
321.6 |
321.5431 |
-3.2 (-0.99%)
|
1,481,681 |
| 26 May 2017 |
GBX |
321.9 |
326.1 |
321.9 |
324.8 |
324.7425 |
+2 (+0.62%)
|
1,085,259 |
| 25 May 2017 |
GBX |
320.4 |
323.2 |
319.4 |
322.8 |
322.7429 |
+3 (+0.94%)
|
791,492 |
| 24 May 2017 |
GBX |
319.6 |
320.7 |
317 |
319.8 |
319.7434 |
+1.4 (+0.44%)
|
1,062,357 |
| 23 May 2017 |
GBX |
319.5 |
320.8 |
315 |
318.4 |
318.3436 |
-1.6 (-0.50%)
|
1,379,355 |
| 22 May 2017 |
GBX |
313.8 |
321.5 |
313.8 |
320 |
319.9434 |
+5.2 (+1.65%)
|
1,757,960 |
| 19 May 2017 |
GBX |
317.5 |
318.8 |
314.6 |
314.8 |
314.7443 |
-0.7 (-0.22%)
|
1,239,431 |
| 18 May 2017 |
GBX |
316.7 |
317.8 |
313.9 |
315.5 |
315.4442 |
-3.4 (-1.07%)
|
1,369,525 |
| 17 May 2017 |
GBX |
320.1 |
321.2 |
317.7 |
318.9 |
318.8436 |
-2.3 (-0.72%)
|
1,528,974 |
| 16 May 2017 |
GBX |
316 |
321.2 |
315.8 |
321.2 |
321.1432 |
+4.4 (+1.39%)
|
1,638,687 |
| 15 May 2017 |
GBX |
318.7 |
321.9 |
316.5 |
316.8 |
316.7439 |
-1.3 (-0.41%)
|
1,281,225 |
| 12 May 2017 |
GBX |
315.5 |
320.7 |
315.5 |
318.1 |
318.0437 |
+0.8 (+0.25%)
|
1,285,854 |
