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 |
| 20 Jan 2016 |
GBX |
368.3 |
371.6 |
355.8 |
356.8 |
356.7001 |
-15.4 (-4.14%)
|
2,153,408 |
| 19 Jan 2016 |
GBX |
379.2 |
385 |
371.3 |
372.2 |
372.0958 |
-0.4 (-0.11%)
|
1,878,701 |
| 18 Jan 2016 |
GBX |
377.1 |
380.2 |
372.6 |
372.6 |
372.4957 |
-3.1 (-0.83%)
|
1,957,184 |
| 15 Jan 2016 |
GBX |
386 |
388.7 |
374 |
375.7 |
375.5948 |
-11.6 (-3.00%)
|
1,780,720 |
| 14 Jan 2016 |
GBX |
388.4 |
392.7 |
384.7 |
387.3 |
387.1916 |
-6.5 (-1.65%)
|
1,746,632 |
| 13 Jan 2016 |
GBX |
398 |
400.2 |
393.2 |
393.8 |
393.6898 |
-5 (-1.25%)
|
1,224,663 |
| 12 Jan 2016 |
GBX |
401.5 |
404.6 |
397.4 |
398.8 |
398.6884 |
+0.2 (+0.05%)
|
937,091 |
| 11 Jan 2016 |
GBX |
401.4 |
404.4 |
398.6 |
398.6 |
398.4884 |
-2.1 (-0.52%)
|
1,257,961 |
| 8 Jan 2016 |
GBX |
409.2 |
410.9 |
400 |
400.7 |
400.5878 |
-9.9 (-2.41%)
|
1,606,722 |
| 7 Jan 2016 |
GBX |
414.6 |
416 |
409 |
410.6 |
410.485 |
-11.3 (-2.68%)
|
1,239,457 |
| 6 Jan 2016 |
GBX |
427.7 |
427.7 |
419.7 |
421.9 |
421.7819 |
-4.8 (-1.12%)
|
1,320,156 |
| 5 Jan 2016 |
GBX |
437.6 |
437.6 |
426.3 |
426.7 |
426.5805 |
-6.3 (-1.45%)
|
1,263,503 |
| 4 Jan 2016 |
GBX |
438.1 |
439.1 |
432.1 |
433 |
432.8788 |
-7.6 (-1.72%)
|
826,918 |
| 31 Dec 2015 |
GBX |
442.9 |
445.8 |
439.8 |
440.6 |
440.4767 |
-5.4 (-1.21%)
|
226,454 |
| 30 Dec 2015 |
GBX |
448.6 |
450.2 |
443.7 |
446 |
445.8751 |
-4.1 (-0.91%)
|
460,362 |
| 29 Dec 2015 |
GBX |
444.6 |
451.8 |
444.6 |
450.1 |
449.974 |
+1.3 (+0.29%)
|
679,704 |
| 24 Dec 2015 |
GBX |
446.2 |
448.8 |
444.8 |
448.8 |
448.6744 |
+4.7 (+1.06%)
|
151,143 |
| 23 Dec 2015 |
GBX |
440.5 |
444.6 |
437.5 |
444.1 |
443.9757 |
+8.3 (+1.90%)
|
405,525 |
| 22 Dec 2015 |
GBX |
439.3 |
440 |
435 |
435.8 |
435.678 |
+0.1 (+0.02%)
|
591,807 |
| 21 Dec 2015 |
GBX |
443.4 |
447.9 |
435.7 |
435.7 |
435.578 |
-8.2 (-1.85%)
|
702,425 |
| 18 Dec 2015 |
GBX |
443.6 |
450 |
442 |
443.9 |
443.7757 |
+0.3 (+0.07%)
|
1,542,545 |
| 17 Dec 2015 |
GBX |
442.6 |
449 |
440.1 |
443.6 |
443.4758 |
+8.9 (+2.05%)
|
1,661,007 |
| 16 Dec 2015 |
GBX |
432.5 |
436.1 |
430.7 |
434.7 |
434.5783 |
+4.7 (+1.09%)
|
634,025 |
| 15 Dec 2015 |
GBX |
425.5 |
432.7 |
421.2 |
430 |
429.8796 |
+9 (+2.14%)
|
1,026,285 |
| 14 Dec 2015 |
GBX |
433.7 |
434.5 |
421 |
421 |
420.8821 |
-8.3 (-1.93%)
|
1,037,124 |
| 11 Dec 2015 |
GBX |
435.6 |
439.3 |
429.3 |
429.3 |
429.1798 |
-4.7 (-1.08%)
|
1,739,710 |
| 10 Dec 2015 |
GBX |
435 |
441.8 |
431.1 |
434 |
433.8785 |
+5.3 (+1.24%)
|
1,247,203 |
| 9 Dec 2015 |
GBX |
429.9 |
431.2 |
427.8 |
428.7 |
428.58 |
+1.8 (+0.42%)
|
1,026,630 |
| 8 Dec 2015 |
GBX |
428.4 |
431.5 |
426.9 |
426.9 |
426.7805 |
-1.1 (-0.26%)
|
766,025 |
| 7 Dec 2015 |
GBX |
427.4 |
433.8 |
427 |
428 |
427.8802 |
+0.2 (+0.05%)
|
1,315,094 |
