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 |
| 13 Feb 2017 |
GBX |
292.5 |
294.4 |
287.9 |
288.7 |
288.629 |
-1.7 (-0.59%)
|
1,676,583 |
| 10 Feb 2017 |
GBX |
293.7 |
295.4 |
288.8 |
290.4 |
290.3286 |
-1 (-0.34%)
|
2,175,768 |
| 9 Feb 2017 |
GBX |
288 |
294.4 |
286 |
291.4 |
291.3283 |
+4.6 (+1.60%)
|
2,490,020 |
| 8 Feb 2017 |
GBX |
281.7 |
287.5 |
280.5 |
286.8 |
286.7295 |
+4.8 (+1.70%)
|
2,319,415 |
| 7 Feb 2017 |
GBX |
277.9 |
283.1 |
277.9 |
282 |
281.9306 |
+6 (+2.17%)
|
2,204,261 |
| 6 Feb 2017 |
GBX |
277.4 |
280.3 |
274.6 |
276 |
275.9321 |
-0.9 (-0.33%)
|
1,882,110 |
| 3 Feb 2017 |
GBX |
270.2 |
278.8 |
270.2 |
276.9 |
276.8319 |
+7.5 (+2.78%)
|
4,181,818 |
| 2 Feb 2017 |
GBX |
270.4 |
272.6 |
268.6 |
269.4 |
269.3337 |
-2.1 (-0.77%)
|
1,907,535 |
| 1 Feb 2017 |
GBX |
272.7 |
273.3 |
268.8 |
271.5 |
271.4332 |
-0.5 (-0.18%)
|
2,209,096 |
| 31 Jan 2017 |
GBX |
271.9 |
275.4 |
271.4 |
272 |
271.9331 |
+0.5 (+0.18%)
|
2,631,221 |
| 30 Jan 2017 |
GBX |
275.3 |
276.432 |
269.8 |
271.5 |
271.4332 |
-3.5 (-1.27%)
|
2,169,567 |
| 27 Jan 2017 |
GBX |
276 |
278.4 |
270.1195 |
275 |
274.9324 |
+1.2 (+0.44%)
|
1,847,409 |
| 26 Jan 2017 |
GBX |
271.3 |
278.9 |
269.8 |
273.8 |
273.7327 |
+5.2 (+1.94%)
|
2,667,856 |
| 25 Jan 2017 |
GBX |
273.3 |
273.3 |
268.4 |
268.6 |
268.5339 |
-2.4 (-0.89%)
|
1,222,156 |
| 24 Jan 2017 |
GBX |
276.4 |
279.4 |
269.4 |
271 |
270.9333 |
-2.3 (-0.84%)
|
2,393,757 |
| 23 Jan 2017 |
GBX |
273 |
282.6 |
270.9 |
273.3 |
273.2328 |
+3.8 (+1.41%)
|
2,487,527 |
| 20 Jan 2017 |
GBX |
276.1 |
279.4 |
269.2 |
269.5 |
269.4337 |
-4.7 (-1.71%)
|
2,410,076 |
| 19 Jan 2017 |
GBX |
280.3 |
280.3 |
270 |
274.2 |
274.1326 |
-5.9 (-2.11%)
|
1,693,682 |
| 18 Jan 2017 |
GBX |
284.9 |
285 |
274.9 |
280.1 |
280.0311 |
-0.5 (-0.18%)
|
2,422,225 |
| 17 Jan 2017 |
GBX |
272.2 |
285 |
269.9 |
280.6 |
280.531 |
+8.6 (+3.16%)
|
6,568,419 |
| 16 Jan 2017 |
GBX |
274.7 |
274.7 |
269.9 |
272 |
271.9331 |
-3.8 (-1.38%)
|
2,477,023 |
| 13 Jan 2017 |
GBX |
282.3 |
283.6 |
274 |
275.8 |
275.7322 |
-6.8 (-2.41%)
|
3,470,063 |
| 12 Jan 2017 |
GBX |
291.3 |
292.6 |
281.5 |
282.6 |
282.5305 |
-6.4 (-2.21%)
|
2,800,069 |
| 11 Jan 2017 |
GBX |
289 |
292.4 |
287.7 |
289 |
288.9289 |
+1 (+0.35%)
|
1,305,703 |
| 10 Jan 2017 |
GBX |
290.5 |
290.5 |
285.5 |
288 |
287.9292 |
+0.3 (+0.10%)
|
2,067,845 |
| 9 Jan 2017 |
GBX |
296.7 |
298.5 |
287.7 |
287.7 |
287.6292 |
-8.7 (-2.94%)
|
2,410,419 |
| 6 Jan 2017 |
GBX |
294.7 |
299.9 |
292.2 |
296.4 |
296.3271 |
+2.3 (+0.78%)
|
1,534,520 |
| 5 Jan 2017 |
GBX |
288 |
294.8 |
286.2 |
294.1 |
294.0277 |
+8.3 (+2.90%)
|
2,266,851 |
| 4 Jan 2017 |
GBX |
279.6 |
286.2 |
279 |
285.8 |
285.7297 |
+3.3 (+1.17%)
|
1,825,488 |
| 3 Jan 2017 |
GBX |
296.4 |
297 |
280 |
282.5 |
282.4305 |
-14.6 (-4.91%)
|
2,340,763 |
