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 |
| 5 Oct 2016 |
GBX |
289 |
292.2 |
281.3 |
282 |
281.9306 |
-9 (-3.09%)
|
2,691,556 |
| 4 Oct 2016 |
GBX |
289.5 |
295.7 |
289.5 |
291 |
290.9284 |
+1.4 (+0.48%)
|
2,492,998 |
| 3 Oct 2016 |
GBX |
288.3 |
293.2 |
287.6 |
289.6 |
289.5288 |
+1.6 (+0.56%)
|
2,770,446 |
| 30 Sep 2016 |
GBX |
288.7 |
288.9 |
283.6 |
288 |
287.9292 |
-3.9 (-1.34%)
|
2,691,340 |
| 29 Sep 2016 |
GBX |
295.6 |
295.8 |
289.6 |
291.9 |
291.8282 |
+0.6 (+0.21%)
|
2,391,961 |
| 28 Sep 2016 |
GBX |
287 |
292 |
286.8 |
291.3 |
291.2284 |
+4.6 (+1.60%)
|
1,465,511 |
| 27 Sep 2016 |
GBX |
287 |
288.5 |
282.8 |
286.7 |
286.6295 |
+2.4 (+0.84%)
|
1,454,193 |
| 26 Sep 2016 |
GBX |
287.8 |
292.1 |
283.6 |
284.3 |
284.2301 |
-4.3 (-1.49%)
|
1,178,281 |
| 23 Sep 2016 |
GBX |
290.5 |
291.8 |
287.8 |
288.6 |
288.529 |
-2 (-0.69%)
|
1,101,131 |
| 22 Sep 2016 |
GBX |
288.6 |
291.2 |
287.6 |
290.6 |
290.5285 |
+5.5 (+1.93%)
|
1,543,478 |
| 21 Sep 2016 |
GBX |
287.5 |
287.5 |
284 |
285.1 |
285.0299 |
+1.2 (+0.42%)
|
1,391,385 |
| 20 Sep 2016 |
GBX |
282.1 |
286.3 |
282.1 |
283.9 |
283.8302 |
+1 (+0.35%)
|
1,863,879 |
| 19 Sep 2016 |
GBX |
285.4 |
286.8 |
280.2 |
282.9 |
282.8304 |
+0.9 (+0.32%)
|
1,502,572 |
| 16 Sep 2016 |
GBX |
276.2 |
284.8 |
275.6 |
282 |
281.9306 |
+4.7 (+1.69%)
|
4,981,984 |
| 15 Sep 2016 |
GBX |
275 |
279.5 |
272.6 |
277.3 |
277.2318 |
+0.3 (+0.11%)
|
2,068,237 |
| 14 Sep 2016 |
GBX |
283.5 |
283.7 |
275.2 |
277 |
276.9319 |
-4.9 (-1.74%)
|
1,860,598 |
| 13 Sep 2016 |
GBX |
286.8 |
287.8 |
281.9 |
281.9 |
281.8307 |
-1.8 (-0.63%)
|
2,023,545 |
| 12 Sep 2016 |
GBX |
287.9 |
288.7 |
280.3 |
283.7 |
283.6302 |
-6.4 (-2.21%)
|
1,640,837 |
| 9 Sep 2016 |
GBX |
295.4 |
295.8 |
287.1 |
290.1 |
290.0286 |
-5.1 (-1.73%)
|
2,097,168 |
| 8 Sep 2016 |
GBX |
293.1 |
296.7 |
291.7 |
295.2 |
295.1274 |
+0.205 (+0.07%)
|
1,773,215 |
| 8 Sep 2016 |
Stock dividend of 0.00001698716 new shares for 1 existing share.
|
| 7 Sep 2016 |
GBX |
299.1 |
300.4 |
292.9 |
295 |
294.9224 |
-2.494 (-0.84%)
|
1,632,679 |
| 7 Sep 2016 |
Stock dividend of 0.00001710376 new shares for 1 existing share.
|
| 6 Sep 2016 |
GBX |
294.1 |
298.1 |
290.6 |
297.5 |
297.4167 |
+5 (+1.71%)
|
3,859,916 |
| 5 Sep 2016 |
GBX |
295 |
298.2 |
286.5 |
292.5 |
292.4181 |
-2.7 (-0.91%)
|
2,027,057 |
| 2 Sep 2016 |
GBX |
298.8 |
299.3 |
292.2 |
295.2 |
295.1174 |
-3.6 (-1.20%)
|
2,807,467 |
| 1 Sep 2016 |
GBX |
298.3 |
306.2 |
291.9 |
298.8 |
298.7163 |
+2.2 (+0.74%)
|
3,253,629 |
| 31 Aug 2016 |
GBX |
292.7 |
299.4 |
291.6 |
296.6 |
296.517 |
+4.7 (+1.61%)
|
2,448,790 |
| 30 Aug 2016 |
GBX |
292.2 |
294.9 |
289.7 |
291.9 |
291.8183 |
+0.2 (+0.07%)
|
1,813,654 |
| 26 Aug 2016 |
GBX |
293.6 |
293.6 |
288.9 |
291.7 |
291.6183 |
+0.6 (+0.21%)
|
796,196 |
| 25 Aug 2016 |
GBX |
294 |
294 |
288.9 |
291.1 |
291.0185 |
-2.4 (-0.82%)
|
1,181,984 |
| 24 Aug 2016 |
GBX |
292.6 |
293.5 |
286.6 |
293.5 |
293.4178 |
-0.7 (-0.24%)
|
1,454,170 |
