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 |
| 27 Mar 2017 |
GBX |
284.4 |
288.1 |
280.1 |
283.1 |
283.0304 |
-2 (-0.70%)
|
1,422,362 |
| 24 Mar 2017 |
GBX |
284.6 |
285.7 |
282.3 |
285.1 |
285.0299 |
-0.6 (-0.21%)
|
2,083,472 |
| 23 Mar 2017 |
GBX |
285.2 |
288.1 |
283.9 |
285.7 |
285.6297 |
-1.3 (-0.45%)
|
1,963,111 |
| 22 Mar 2017 |
GBX |
294.7 |
294.7 |
286.2 |
287 |
286.9294 |
-7.8 (-2.65%)
|
1,641,267 |
| 21 Mar 2017 |
GBX |
293.2 |
297.1 |
292.6 |
294.8 |
294.7275 |
+0.2 (+0.07%)
|
1,637,414 |
| 20 Mar 2017 |
GBX |
293 |
294.6 |
291.3 |
294.6 |
294.5275 |
+0.8 (+0.27%)
|
1,604,546 |
| 17 Mar 2017 |
GBX |
293.1 |
293.8 |
289.6 |
293.8 |
293.7277 |
+3 (+1.03%)
|
4,157,027 |
| 16 Mar 2017 |
GBX |
287.2 |
290.8 |
284.9 |
290.8 |
290.7285 |
+6.9 (+2.43%)
|
2,840,348 |
| 15 Mar 2017 |
GBX |
287.6 |
287.6 |
282.2 |
283.9 |
283.8302 |
-2.5 (-0.87%)
|
2,510,035 |
| 14 Mar 2017 |
GBX |
290.5 |
290.5 |
285.8 |
286.4 |
286.3296 |
-1.6 (-0.56%)
|
1,912,266 |
| 13 Mar 2017 |
GBX |
285.6 |
288.4 |
282.7 |
288 |
287.9292 |
+3 (+1.05%)
|
2,178,958 |
| 10 Mar 2017 |
GBX |
291 |
291.5 |
285 |
285 |
284.9299 |
-5.7 (-1.96%)
|
1,717,954 |
| 9 Mar 2017 |
GBX |
288.9 |
292.4 |
286 |
290.7 |
290.6285 |
+2 (+0.69%)
|
1,359,104 |
| 8 Mar 2017 |
GBX |
290.4 |
291 |
285.1 |
288.7 |
288.629 |
-1.4 (-0.48%)
|
2,009,391 |
| 7 Mar 2017 |
GBX |
291.1 |
293.2 |
289.4 |
290.1 |
290.0286 |
-2.5 (-0.85%)
|
1,317,704 |
| 6 Mar 2017 |
GBX |
290.4 |
293 |
287.5 |
292.6 |
292.528 |
+0.3 (+0.10%)
|
1,499,579 |
| 3 Mar 2017 |
GBX |
292.2 |
293.7 |
289.8 |
292.3 |
292.2281 |
-2 (-0.68%)
|
1,694,935 |
| 2 Mar 2017 |
GBX |
295.3 |
295.3 |
291.6 |
294.3 |
294.2276 |
-1.7 (-0.57%)
|
2,709,451 |
| 1 Mar 2017 |
GBX |
293.6 |
296.6 |
288.8 |
296 |
295.9272 |
+2.1 (+0.71%)
|
2,578,708 |
| 28 Feb 2017 |
GBX |
293.2 |
295.9 |
292.1 |
293.9 |
293.8277 |
-0.1 (-0.03%)
|
2,169,645 |
| 27 Feb 2017 |
GBX |
299.3 |
299.3 |
288.8 |
294 |
293.9277 |
-3.4 (-1.14%)
|
2,524,619 |
| 24 Feb 2017 |
GBX |
298.6 |
299.9 |
294.475 |
297.4 |
297.3268 |
-1.1 (-0.37%)
|
2,367,156 |
| 23 Feb 2017 |
GBX |
307.2 |
311.7 |
297.5 |
298.5 |
298.4266 |
-10.8 (-3.49%)
|
2,528,078 |
| 22 Feb 2017 |
GBX |
299 |
310.8 |
298.9 |
309.3 |
309.2239 |
+12.1 (+4.07%)
|
6,678,022 |
| 21 Feb 2017 |
GBX |
296.6 |
300.3 |
294 |
297.2 |
297.1269 |
+2.1 (+0.71%)
|
4,045,248 |
| 20 Feb 2017 |
GBX |
292.3 |
295.9 |
291.7 |
295.1 |
295.0274 |
+5.4 (+1.86%)
|
2,107,834 |
| 17 Feb 2017 |
GBX |
290.3 |
291.7 |
287.4 |
289.7 |
289.6287 |
+1 (+0.35%)
|
1,267,199 |
| 16 Feb 2017 |
GBX |
292.7 |
293.2 |
287.9 |
288.7 |
288.629 |
-2.8 (-0.96%)
|
1,255,911 |
| 15 Feb 2017 |
GBX |
292.1 |
293.9 |
288.7 |
291.5 |
291.4283 |
+0.1 (+0.03%)
|
1,667,032 |
| 14 Feb 2017 |
GBX |
289.8 |
294 |
288.5 |
291.4 |
291.3283 |
+2.7 (+0.94%)
|
1,893,043 |
