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 |
| 11 May 2017 |
GBX |
318.1 |
318.5 |
314.9 |
317.3 |
317.2438 |
-1.2 (-0.38%)
|
1,484,869 |
| 10 May 2017 |
GBX |
319.5 |
320.3 |
317.3 |
318.5 |
318.4436 |
-2.1 (-0.66%)
|
1,687,537 |
| 9 May 2017 |
GBX |
319.1 |
322.2 |
316.1 |
320.6 |
320.5433 |
+3.9 (+1.23%)
|
2,090,004 |
| 8 May 2017 |
GBX |
313.4 |
319.6 |
312.3 |
316.7 |
316.6439 |
+4 (+1.28%)
|
1,556,535 |
| 5 May 2017 |
GBX |
311.3 |
313.3 |
308.6 |
312.7 |
312.6447 |
+1.2 (+0.39%)
|
2,257,201 |
| 4 May 2017 |
GBX |
310.1 |
313.2 |
307.7 |
311.5 |
311.4449 |
-0.2 (-0.06%)
|
1,938,629 |
| 3 May 2017 |
GBX |
313.8 |
315 |
309.4 |
311.7 |
311.6448 |
-3.9 (-1.24%)
|
2,247,133 |
| 2 May 2017 |
GBX |
315.3 |
318 |
310.4 |
315.6 |
315.5441 |
-0.2 (-0.06%)
|
2,475,049 |
| 28 Apr 2017 |
GBX |
320.9 |
321.4 |
313.6 |
315.8 |
315.7441 |
-6.4 (-1.99%)
|
3,029,473 |
| 27 Apr 2017 |
GBX |
314.6 |
323.9 |
313.8 |
322.2 |
322.143 |
+5.8 (+1.83%)
|
2,146,964 |
| 26 Apr 2017 |
GBX |
313.4 |
317.2 |
309.5 |
316.4 |
316.344 |
+2 (+0.64%)
|
3,181,090 |
| 25 Apr 2017 |
GBX |
311.5 |
317 |
310.2 |
314.4 |
314.3444 |
+2.5 (+0.80%)
|
2,322,157 |
| 24 Apr 2017 |
GBX |
317.9 |
318.8 |
309.9 |
311.9 |
311.8448 |
-0.7 (-0.22%)
|
1,355,124 |
| 21 Apr 2017 |
GBX |
317 |
317.9 |
311.8 |
312.6 |
312.5447 |
-4.3 (-1.36%)
|
1,951,180 |
| 20 Apr 2017 |
GBX |
323 |
323 |
313.7 |
316.9 |
316.8439 |
-3.788 (-1.18%)
|
2,771,627 |
| 20 Apr 2017 |
Stock dividend of 0.00003398586 new shares for 1 existing share.
|
| 19 Apr 2017 |
GBX |
319.5 |
325.2 |
317.1 |
320.7 |
320.6323 |
+0.411 (+0.13%)
|
3,420,588 |
| 19 Apr 2017 |
Stock dividend of 0.00003498171 new shares for 1 existing share.
|
| 18 Apr 2017 |
GBX |
317.6 |
320.7 |
311.9 |
320.3 |
320.2212 |
+5.3 (+1.68%)
|
3,300,535 |
| 13 Apr 2017 |
GBX |
314 |
315.2 |
312.5 |
315 |
314.9225 |
-0.4 (-0.13%)
|
1,606,838 |
| 12 Apr 2017 |
GBX |
313.9 |
316.5 |
313.4 |
315.4 |
315.3224 |
+3.2 (+1.02%)
|
2,091,463 |
| 11 Apr 2017 |
GBX |
308.1 |
313.5 |
307.5 |
312.2 |
312.1232 |
+4.6 (+1.50%)
|
2,687,126 |
| 10 Apr 2017 |
GBX |
311.7 |
314.1 |
306.9 |
307.6 |
307.5243 |
-4.7 (-1.50%)
|
2,071,581 |
| 7 Apr 2017 |
GBX |
308.8 |
313.3 |
305.3 |
312.3 |
312.2232 |
+4.5 (+1.46%)
|
2,170,514 |
| 6 Apr 2017 |
GBX |
295.3 |
307.8247 |
295.3 |
307.8 |
307.7243 |
+11.1 (+3.74%)
|
3,716,835 |
| 5 Apr 2017 |
GBX |
291.8 |
297.2 |
288.2 |
296.7 |
296.627 |
+3.3 (+1.12%)
|
3,382,193 |
| 4 Apr 2017 |
GBX |
285.6 |
294.2 |
285.3 |
293.4 |
293.3278 |
+5.7 (+1.98%)
|
2,895,018 |
| 3 Apr 2017 |
GBX |
289.4 |
290.9 |
284.8 |
287.7 |
287.6292 |
-2.9 (-1.00%)
|
2,533,705 |
| 31 Mar 2017 |
GBX |
281.6 |
290.6 |
279.9 |
290.6 |
290.5285 |
+6.6 (+2.32%)
|
3,392,059 |
| 30 Mar 2017 |
GBX |
285.4 |
286.9 |
281.3 |
284 |
283.9301 |
-3.8 (-1.32%)
|
2,214,976 |
| 29 Mar 2017 |
GBX |
279.7 |
288.5 |
278.3 |
287.8 |
287.7292 |
+6.7 (+2.38%)
|
2,813,194 |
| 28 Mar 2017 |
GBX |
281.7 |
284.3 |
278.9 |
281.1 |
281.0309 |
-2 (-0.71%)
|
2,035,875 |
