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 |
| 12 Jul 2016 |
GBX |
289.9 |
303.7 |
289.8 |
297.2 |
297.1168 |
+4.3 (+1.47%)
|
2,651,203 |
| 11 Jul 2016 |
GBX |
273.4 |
294.7 |
273.4 |
292.9 |
292.818 |
+18.5 (+6.74%)
|
2,231,364 |
| 8 Jul 2016 |
GBX |
258.4 |
276.5 |
258.4 |
274.4 |
274.3232 |
+10.7 (+4.06%)
|
1,831,950 |
| 7 Jul 2016 |
GBX |
259.9 |
271.2 |
257.6 |
263.7 |
263.6262 |
-0.3 (-0.11%)
|
3,070,556 |
| 6 Jul 2016 |
GBX |
268.2 |
270.7 |
257.2 |
264 |
263.9261 |
-4.2 (-1.57%)
|
5,340,621 |
| 5 Jul 2016 |
GBX |
279.9 |
281.5 |
263.856 |
268.2 |
268.1249 |
-16.6 (-5.83%)
|
3,680,315 |
| 4 Jul 2016 |
GBX |
294.5 |
299.2 |
281.5 |
284.8 |
284.7203 |
-10.3 (-3.49%)
|
2,994,612 |
| 1 Jul 2016 |
GBX |
300.1 |
300.5 |
291.9 |
295.1 |
295.0174 |
-1.9 (-0.64%)
|
2,011,725 |
| 30 Jun 2016 |
GBX |
290.4 |
298.2 |
289.6 |
297 |
296.9169 |
+5.8 (+1.99%)
|
2,411,355 |
| 29 Jun 2016 |
GBX |
285.1 |
291.2 |
280.9 |
291.2 |
291.1185 |
+11.2 (+4%)
|
3,882,370 |
| 28 Jun 2016 |
GBX |
270.8 |
284.3 |
270.6 |
280 |
279.9216 |
+15.6 (+5.90%)
|
3,181,330 |
| 27 Jun 2016 |
GBX |
294.3 |
305.8 |
264.3581 |
264.4 |
264.326 |
-35.1 (-11.72%)
|
6,852,488 |
| 24 Jun 2016 |
GBX |
298.9 |
315 |
292.3 |
299.5 |
299.4162 |
-63 (-17.38%)
|
9,778,994 |
| 23 Jun 2016 |
GBX |
356 |
363.1 |
337.49 |
362.5 |
362.3985 |
+6.5 (+1.83%)
|
1,635,029 |
| 22 Jun 2016 |
GBX |
355.1 |
358.7 |
353 |
356 |
355.9003 |
+0.4 (+0.11%)
|
971,834 |
| 21 Jun 2016 |
GBX |
351.2 |
356.2 |
345.9 |
355.6 |
355.5004 |
+8.8 (+2.54%)
|
1,768,900 |
| 20 Jun 2016 |
GBX |
336 |
346.8 |
336 |
346.8 |
346.7029 |
+20 (+6.12%)
|
1,719,342 |
| 17 Jun 2016 |
GBX |
321 |
330.2 |
321 |
326.8 |
326.7085 |
+7.9 (+2.48%)
|
4,315,820 |
| 16 Jun 2016 |
GBX |
327.4 |
327.9 |
315.3 |
318.9 |
318.8107 |
-11.9 (-3.60%)
|
2,266,271 |
| 15 Jun 2016 |
GBX |
333.2 |
333.5 |
328.8 |
330.8 |
330.7074 |
+1.5 (+0.46%)
|
1,364,651 |
| 14 Jun 2016 |
GBX |
336.4 |
337.1 |
327.4 |
329.3 |
329.2078 |
-7 (-2.08%)
|
1,635,661 |
| 13 Jun 2016 |
GBX |
337.5 |
339.8 |
336.1 |
336.3 |
336.2059 |
-3 (-0.88%)
|
1,051,735 |
| 10 Jun 2016 |
GBX |
347.2 |
351.9 |
339.2491 |
339.3 |
339.205 |
-10.1 (-2.89%)
|
1,730,541 |
| 9 Jun 2016 |
GBX |
349.3 |
351 |
345.4 |
349.4 |
349.3022 |
+0.3 (+0.09%)
|
1,346,502 |
| 8 Jun 2016 |
GBX |
341 |
349.6 |
341 |
349.1 |
349.0023 |
+5.2 (+1.51%)
|
1,098,741 |
| 7 Jun 2016 |
GBX |
342 |
344.5 |
341.7 |
343.9 |
343.8037 |
+0.9 (+0.26%)
|
1,039,901 |
| 6 Jun 2016 |
GBX |
343.1 |
344.8 |
339.2 |
343 |
342.904 |
+2.8 (+0.82%)
|
913,964 |
| 3 Jun 2016 |
GBX |
339.7 |
345.3 |
338.5 |
340.2 |
340.1048 |
+2.5 (+0.74%)
|
674,140 |
| 2 Jun 2016 |
GBX |
341 |
344.2 |
337 |
337.7 |
337.6055 |
-5.1 (-1.49%)
|
928,527 |
| 1 Jun 2016 |
GBX |
340 |
344.8 |
338.9 |
342.8 |
342.704 |
+0.5 (+0.15%)
|
2,062,481 |
