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 |
| 16 Nov 2016 |
GBX |
273 |
273 |
264.2 |
266.8 |
266.7344 |
-6.2 (-2.27%)
|
2,197,153 |
| 15 Nov 2016 |
GBX |
271.4 |
281.7 |
269.1 |
273 |
272.9329 |
+2.4 (+0.89%)
|
2,324,307 |
| 14 Nov 2016 |
GBX |
274.7 |
274.8 |
269.5 |
270.6 |
270.5334 |
-2.9 (-1.06%)
|
1,782,534 |
| 11 Nov 2016 |
GBX |
275.4 |
276.8 |
269.1 |
273.5 |
273.4327 |
-2.4 (-0.87%)
|
4,201,921 |
| 10 Nov 2016 |
GBX |
283.9 |
291.9 |
274.5 |
275.9 |
275.8321 |
-6.3 (-2.23%)
|
5,103,112 |
| 9 Nov 2016 |
GBX |
275.4 |
283.7 |
274.5 |
282.2 |
282.1306 |
-0.2 (-0.07%)
|
1,664,169 |
| 8 Nov 2016 |
GBX |
279 |
284.5 |
279 |
282.4 |
282.3305 |
+0.8 (+0.28%)
|
2,631,661 |
| 7 Nov 2016 |
GBX |
285.7 |
285.7 |
278 |
281.6 |
281.5307 |
+1.8 (+0.64%)
|
2,481,767 |
| 4 Nov 2016 |
GBX |
285.3 |
290.7 |
278.4 |
279.8 |
279.7312 |
-7.5 (-2.61%)
|
4,745,990 |
| 3 Nov 2016 |
GBX |
277.1 |
300.4 |
275.3 |
287.3 |
287.2293 |
+8 (+2.86%)
|
6,083,775 |
| 2 Nov 2016 |
GBX |
281.5 |
285.1 |
279.3 |
279.3 |
279.2313 |
-3.8 (-1.34%)
|
3,720,206 |
| 1 Nov 2016 |
GBX |
288.6 |
288.9 |
282.4 |
283.1 |
283.0304 |
-5.2 (-1.80%)
|
3,252,063 |
| 31 Oct 2016 |
GBX |
283.6 |
290.7 |
276.4 |
288.3 |
288.2291 |
+3.3 (+1.16%)
|
3,067,056 |
| 28 Oct 2016 |
GBX |
284.4 |
288.7 |
279.5 |
285 |
284.9299 |
+1 (+0.35%)
|
2,455,954 |
| 27 Oct 2016 |
GBX |
287.7 |
288.5 |
283.1 |
284 |
283.9301 |
-2.3 (-0.80%)
|
2,149,334 |
| 26 Oct 2016 |
GBX |
288.4 |
290.7 |
284.9 |
286.3 |
286.2296 |
-3.6 (-1.24%)
|
1,745,257 |
| 25 Oct 2016 |
GBX |
289.2 |
292 |
288.4 |
289.9 |
289.8287 |
-0.1 (-0.03%)
|
1,487,605 |
| 24 Oct 2016 |
GBX |
288 |
291.8 |
287.5 |
290 |
289.9287 |
+2 (+0.69%)
|
1,327,043 |
| 21 Oct 2016 |
GBX |
288.3 |
289.1 |
286.1 |
288 |
287.9292 |
+0.4 (+0.14%)
|
1,637,960 |
| 20 Oct 2016 |
GBX |
283.7 |
288.6 |
283.7 |
287.6 |
287.5293 |
+2.9 (+1.02%)
|
1,357,478 |
| 19 Oct 2016 |
GBX |
284.1 |
285.3 |
279.4 |
284.7 |
284.63 |
+1.9 (+0.67%)
|
1,674,988 |
| 18 Oct 2016 |
GBX |
278.2 |
283.4 |
278.2 |
282.8 |
282.7304 |
+5.1 (+1.84%)
|
1,109,694 |
| 17 Oct 2016 |
GBX |
279.8 |
283 |
277.3 |
277.7 |
277.6317 |
-5.4 (-1.91%)
|
2,188,957 |
| 14 Oct 2016 |
GBX |
281 |
284.6 |
278.3037 |
283.1 |
283.0304 |
+3.3 (+1.18%)
|
2,588,903 |
| 13 Oct 2016 |
GBX |
270.6 |
280.7 |
268.3 |
279.8 |
279.7312 |
+12.5 (+4.68%)
|
5,216,926 |
| 12 Oct 2016 |
GBX |
268.5 |
271 |
266.3 |
267.3 |
267.2343 |
-1.6 (-0.60%)
|
3,231,254 |
| 11 Oct 2016 |
GBX |
267.8 |
271.6 |
264.92 |
268.9 |
268.8339 |
+0.3 (+0.11%)
|
3,709,402 |
| 10 Oct 2016 |
GBX |
267.7 |
270.3 |
264.3 |
268.6 |
268.5339 |
-0.7 (-0.26%)
|
4,412,350 |
| 7 Oct 2016 |
GBX |
274.3 |
275.8 |
266.7 |
269.3 |
269.2338 |
-4.1 (-1.50%)
|
5,454,290 |
| 6 Oct 2016 |
GBX |
283.1 |
283.1 |
273.1 |
273.4 |
273.3328 |
-8.6 (-3.05%)
|
2,719,693 |
