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 |
| 30 Dec 2016 |
GBX |
286.6 |
298.7 |
286.6 |
297.1 |
297.0269 |
+7.6 (+2.63%)
|
753,563 |
| 29 Dec 2016 |
GBX |
286.5 |
290.2 |
284.2 |
289.5 |
289.4288 |
+3.9 (+1.37%)
|
732,015 |
| 28 Dec 2016 |
GBX |
291.7 |
293.2 |
285.2 |
285.6 |
285.5298 |
-8.2 (-2.79%)
|
1,047,820 |
| 23 Dec 2016 |
GBX |
289.8 |
294.2 |
289.7 |
293.8 |
293.7277 |
+4.7 (+1.63%)
|
377,253 |
| 22 Dec 2016 |
GBX |
289.7 |
290.5 |
288 |
289.1 |
289.0289 |
-2 (-0.69%)
|
939,816 |
| 21 Dec 2016 |
GBX |
291.5 |
291.5 |
287.1 |
291.1 |
291.0284 |
+0.5 (+0.17%)
|
1,141,662 |
| 20 Dec 2016 |
GBX |
292.8 |
293.1 |
289.6 |
290.6 |
290.5285 |
-0.9 (-0.31%)
|
1,354,327 |
| 19 Dec 2016 |
GBX |
291.7 |
293.3 |
289.7 |
291.5 |
291.4283 |
+2.1 (+0.73%)
|
1,569,227 |
| 16 Dec 2016 |
GBX |
288.8 |
291.1 |
286.7 |
289.4 |
289.3288 |
+2.8 (+0.98%)
|
2,411,256 |
| 15 Dec 2016 |
GBX |
290.5 |
290.5 |
283.3 |
286.6 |
286.5295 |
-6.8 (-2.32%)
|
3,564,925 |
| 14 Dec 2016 |
GBX |
298.1 |
298.4 |
291.8 |
293.4 |
293.3278 |
-3.6 (-1.21%)
|
2,475,436 |
| 13 Dec 2016 |
GBX |
294 |
298.9 |
293.8 |
297 |
296.9269 |
+0.5 (+0.17%)
|
2,783,338 |
| 12 Dec 2016 |
GBX |
297.6 |
299.3 |
294.3 |
296.5 |
296.4271 |
-2.3 (-0.77%)
|
3,244,681 |
| 9 Dec 2016 |
GBX |
295.9 |
300.7 |
294.7 |
298.8 |
298.7265 |
-2.5 (-0.83%)
|
1,821,251 |
| 8 Dec 2016 |
GBX |
294.9 |
301.8 |
294.9 |
301.3 |
301.2259 |
+4.7 (+1.58%)
|
3,940,309 |
| 7 Dec 2016 |
GBX |
288 |
296.6 |
286.2 |
296.6 |
296.527 |
+11.8 (+4.14%)
|
3,494,625 |
| 6 Dec 2016 |
GBX |
279.4 |
284.8 |
279.1 |
284.8 |
284.7299 |
+7.1 (+2.56%)
|
2,280,141 |
| 5 Dec 2016 |
GBX |
278.7 |
280.8 |
273.9 |
277.7 |
277.6317 |
-2.7 (-0.96%)
|
2,519,654 |
| 2 Dec 2016 |
GBX |
281.3 |
281.6 |
277.4 |
280.4 |
280.331 |
+0.5 (+0.18%)
|
1,586,936 |
| 1 Dec 2016 |
GBX |
283.3 |
283.4 |
276.8 |
279.9 |
279.8312 |
-4.3 (-1.51%)
|
2,178,239 |
| 30 Nov 2016 |
GBX |
286.2 |
287.1 |
281.9 |
284.2 |
284.1301 |
-1.5 (-0.53%)
|
2,317,174 |
| 29 Nov 2016 |
GBX |
285.5 |
288.1 |
281.7 |
285.7 |
285.6297 |
+0.1 (+0.04%)
|
3,233,092 |
| 28 Nov 2016 |
GBX |
269.6 |
285.6 |
265.5 |
285.6 |
285.5298 |
+21.3 (+8.06%)
|
3,209,760 |
| 25 Nov 2016 |
GBX |
263.2 |
265.7 |
262.3 |
264.3 |
264.235 |
+1.2 (+0.46%)
|
2,058,319 |
| 24 Nov 2016 |
GBX |
266.7 |
267.7 |
262.4 |
263.1 |
263.0353 |
-1.4 (-0.53%)
|
1,301,479 |
| 23 Nov 2016 |
GBX |
266.9 |
270.7 |
264 |
264.5 |
264.4349 |
-1.7 (-0.64%)
|
2,019,177 |
| 22 Nov 2016 |
GBX |
265.5 |
267.7 |
264.5 |
266.2 |
266.1345 |
+3.1 (+1.18%)
|
1,589,569 |
| 21 Nov 2016 |
GBX |
270.1 |
270.4 |
261.9731 |
263.1 |
263.0353 |
-7.9 (-2.92%)
|
2,297,768 |
| 18 Nov 2016 |
GBX |
271.6 |
271.7 |
264.8 |
271 |
270.9333 |
-0.3 (-0.11%)
|
2,542,003 |
| 17 Nov 2016 |
GBX |
265.7 |
271.9 |
265.5 |
271.3 |
271.2333 |
+4.5 (+1.69%)
|
1,689,604 |
