Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2016 |
GBX |
343.4 |
345.1 |
336 |
342.3 |
342.2042 |
-0.8 (-0.23%)
|
1,871,074 |
| 27 May 2016 |
GBX |
346.8 |
348.3 |
339.3 |
343.1 |
343.0039 |
-5.1 (-1.46%)
|
1,750,951 |
| 26 May 2016 |
GBX |
347.9 |
350.4 |
343.7 |
348.2 |
348.1025 |
+0.8 (+0.23%)
|
4,230,748 |
| 25 May 2016 |
GBX |
350 |
355.9 |
346.5 |
347.4 |
347.3027 |
-3.7 (-1.05%)
|
1,814,366 |
| 24 May 2016 |
GBX |
341.4 |
351.3 |
338.3 |
351.1 |
351.0017 |
+8.3 (+2.42%)
|
1,408,332 |
| 23 May 2016 |
GBX |
340.7 |
345.7 |
340.7 |
342.8 |
342.704 |
+1.4 (+0.41%)
|
1,070,127 |
| 20 May 2016 |
GBX |
332.7 |
341.4 |
332.7 |
341.4 |
341.3044 |
+9.5 (+2.86%)
|
947,505 |
| 19 May 2016 |
GBX |
331.3 |
338.5 |
331.3 |
331.9 |
331.8071 |
-4.5 (-1.34%)
|
1,305,434 |
| 18 May 2016 |
GBX |
328.1 |
336.6 |
326.8 |
336.4 |
336.3058 |
+6.7 (+2.03%)
|
1,183,001 |
| 17 May 2016 |
GBX |
329.2 |
335.1 |
329 |
329.7 |
329.6077 |
+0.9 (+0.27%)
|
1,313,030 |
| 16 May 2016 |
GBX |
323.2 |
328.8 |
323.2 |
328.8 |
328.708 |
+2.8 (+0.86%)
|
848,797 |
| 13 May 2016 |
GBX |
323.6 |
327.4 |
321.8 |
326 |
325.9087 |
+0.2 (+0.06%)
|
1,458,061 |
| 12 May 2016 |
GBX |
329.9 |
329.9 |
321.7 |
325.8 |
325.7088 |
-4.1 (-1.24%)
|
1,867,368 |
| 11 May 2016 |
GBX |
333.5 |
339.3 |
329.5 |
329.9 |
329.8076 |
-5.6 (-1.67%)
|
1,949,486 |
| 10 May 2016 |
GBX |
349 |
350.4752 |
334.8 |
335.5 |
335.4061 |
-10.4 (-3.01%)
|
2,495,556 |
| 9 May 2016 |
GBX |
346.3 |
352.9 |
345.6 |
345.9 |
345.8032 |
0.0 (0.0%)
|
1,591,092 |
| 6 May 2016 |
GBX |
335 |
353.8 |
332.3 |
345.9 |
345.8032 |
+12.8 (+3.84%)
|
3,395,511 |
| 5 May 2016 |
GBX |
330.6 |
336.7 |
330.6 |
333.1 |
333.0067 |
+2.6 (+0.79%)
|
1,729,113 |
| 4 May 2016 |
GBX |
336.8 |
342.5 |
330.5 |
330.5 |
330.4075 |
-6.1 (-1.81%)
|
1,786,079 |
| 3 May 2016 |
GBX |
352.7 |
355.8 |
336.6 |
336.6 |
336.5058 |
-16.9 (-4.78%)
|
2,877,140 |
| 29 Apr 2016 |
GBX |
354 |
356.4 |
353 |
353.5 |
353.401 |
-1.3 (-0.37%)
|
2,690,973 |
| 28 Apr 2016 |
GBX |
353.7 |
354.9 |
347.6 |
354.8 |
354.7007 |
+0.4 (+0.11%)
|
1,267,895 |
| 27 Apr 2016 |
GBX |
351.3 |
356 |
351.3 |
354.4 |
354.3008 |
+0.5 (+0.14%)
|
1,181,973 |
| 26 Apr 2016 |
GBX |
342.4 |
355.2 |
341.8 |
353.9 |
353.8009 |
+13.8 (+4.06%)
|
1,890,574 |
| 25 Apr 2016 |
GBX |
326.1 |
343 |
325.8 |
340.1 |
340.0048 |
+13.4 (+4.10%)
|
2,394,385 |
| 22 Apr 2016 |
GBX |
328.3 |
335.2 |
325.4 |
326.7 |
326.6085 |
-3.2 (-0.97%)
|
2,016,443 |
| 21 Apr 2016 |
GBX |
330.3 |
332.2 |
327.2 |
329.9 |
329.8076 |
+0.3 (+0.09%)
|
1,546,326 |
| 20 Apr 2016 |
GBX |
330 |
330.6 |
327.1 |
329.6 |
329.5077 |
+1.2 (+0.37%)
|
1,177,450 |
| 19 Apr 2016 |
GBX |
329.2 |
332.8 |
327.9 |
328.4 |
328.3081 |
+1.5 (+0.46%)
|
1,405,633 |
| 18 Apr 2016 |
GBX |
328.8 |
331 |
326.9 |
326.9 |
326.8085 |
-3 (-0.91%)
|
1,136,182 |
