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 |
| 23 Aug 2016 |
GBX |
288.5 |
295.8 |
286.7 |
294.2 |
294.1176 |
+8.8 (+3.08%)
|
1,197,362 |
| 22 Aug 2016 |
GBX |
283.1 |
286.3 |
281.1 |
285.4 |
285.3201 |
-0.2 (-0.07%)
|
951,407 |
| 19 Aug 2016 |
GBX |
287.9 |
289.5 |
284.9 |
285.6 |
285.52 |
-1.2 (-0.42%)
|
744,758 |
| 18 Aug 2016 |
GBX |
286.6 |
288.4 |
284.3 |
286.8 |
286.7197 |
+2 (+0.70%)
|
1,659,998 |
| 17 Aug 2016 |
GBX |
289 |
290.232 |
282.7 |
284.8 |
284.7203 |
-4.4 (-1.52%)
|
1,528,568 |
| 16 Aug 2016 |
GBX |
286.1 |
295.1 |
283.9 |
289.2 |
289.119 |
+4.1 (+1.44%)
|
1,975,780 |
| 15 Aug 2016 |
GBX |
286.1 |
291 |
283.177 |
285.1 |
285.0202 |
-2.1 (-0.73%)
|
1,284,771 |
| 12 Aug 2016 |
GBX |
279.5 |
288 |
279.5 |
287.2 |
287.1196 |
+8.2 (+2.94%)
|
1,305,242 |
| 11 Aug 2016 |
GBX |
285.2 |
285.2 |
278.1 |
279 |
278.9219 |
-2.9 (-1.03%)
|
1,279,039 |
| 10 Aug 2016 |
GBX |
279.8 |
284.5 |
278.2 |
281.9 |
281.8211 |
+2.3 (+0.82%)
|
1,541,506 |
| 9 Aug 2016 |
GBX |
280 |
280.7 |
274.4 |
279.6 |
279.5217 |
-0.4 (-0.14%)
|
1,260,347 |
| 8 Aug 2016 |
GBX |
280.6 |
286.9 |
279.8 |
280 |
279.9216 |
+1.1 (+0.39%)
|
2,491,664 |
| 5 Aug 2016 |
GBX |
288.7 |
288.8 |
276.3 |
278.9 |
278.8219 |
-6.1 (-2.14%)
|
2,348,817 |
| 4 Aug 2016 |
GBX |
277.1 |
287.8 |
277 |
285 |
284.9202 |
+8.2 (+2.96%)
|
1,429,115 |
| 3 Aug 2016 |
GBX |
282.8 |
282.8 |
275.1 |
276.8 |
276.7225 |
-4.1 (-1.46%)
|
1,104,192 |
| 2 Aug 2016 |
GBX |
282.6 |
284.3 |
278.6 |
280.9 |
280.8214 |
-3.1 (-1.09%)
|
3,144,895 |
| 1 Aug 2016 |
GBX |
293.5 |
293.5 |
282 |
284 |
283.9205 |
-7 (-2.41%)
|
1,522,009 |
| 29 Jul 2016 |
GBX |
287.6 |
292.2 |
287 |
291 |
290.9185 |
+1.8 (+0.62%)
|
1,687,735 |
| 28 Jul 2016 |
GBX |
291.9 |
295 |
286.7 |
289.2 |
289.119 |
-0.3 (-0.10%)
|
4,171,982 |
| 27 Jul 2016 |
GBX |
280.6 |
290 |
279.8 |
289.5 |
289.419 |
+8.9 (+3.17%)
|
3,431,211 |
| 26 Jul 2016 |
GBX |
294 |
295.4 |
280.6 |
280.6 |
280.5214 |
-15.8 (-5.33%)
|
3,254,832 |
| 25 Jul 2016 |
GBX |
294 |
299.2 |
291.1 |
296.4 |
296.317 |
+4.5 (+1.54%)
|
2,754,511 |
| 22 Jul 2016 |
GBX |
294.4 |
295.4 |
290.7 |
291.9 |
291.8183 |
-3.1 (-1.05%)
|
1,070,414 |
| 21 Jul 2016 |
GBX |
292.3 |
296.6 |
289.3 |
295 |
294.9174 |
+1.3 (+0.44%)
|
1,528,076 |
| 20 Jul 2016 |
GBX |
295.4 |
298.4 |
290.4 |
293.7 |
293.6178 |
-1.2 (-0.41%)
|
1,662,752 |
| 19 Jul 2016 |
GBX |
293.7 |
298.9 |
289.5 |
294.9 |
294.8174 |
-4.4 (-1.47%)
|
1,274,035 |
| 18 Jul 2016 |
GBX |
282.5 |
305.1 |
282.5 |
299.3 |
299.2162 |
+10.2 (+3.53%)
|
2,687,565 |
| 15 Jul 2016 |
GBX |
292.8 |
297.7 |
287.9 |
289.1 |
289.0191 |
-6.7 (-2.27%)
|
1,857,171 |
| 14 Jul 2016 |
GBX |
295.1 |
296.6 |
289.1 |
295.8 |
295.7172 |
+5 (+1.72%)
|
1,674,564 |
| 13 Jul 2016 |
GBX |
298.5 |
299.5 |
289 |
290.8 |
290.7186 |
-6.4 (-2.15%)
|
3,089,442 |
