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 |
| 4 Dec 2015 |
GBX |
431.4 |
431.4 |
421.9 |
427.8 |
427.6802 |
-2 (-0.47%)
|
1,261,473 |
| 3 Dec 2015 |
GBX |
443.6 |
445.4 |
429.8 |
429.8 |
429.6797 |
-12.5 (-2.83%)
|
860,227 |
| 2 Dec 2015 |
GBX |
441 |
445 |
440.9 |
442.3 |
442.1762 |
+0.9 (+0.20%)
|
1,323,233 |
| 1 Dec 2015 |
GBX |
441 |
443.3 |
437.223 |
441.4 |
441.2764 |
+0.8 (+0.18%)
|
1,574,064 |
| 30 Nov 2015 |
GBX |
436.1 |
441.6 |
434.9 |
440.6 |
440.4767 |
+2.6 (+0.59%)
|
969,728 |
| 27 Nov 2015 |
GBX |
434.1 |
438.5 |
432.7 |
438 |
437.8774 |
-1.4 (-0.32%)
|
720,116 |
| 26 Nov 2015 |
GBX |
438.4 |
439.4 |
434.8 |
439.4 |
439.277 |
+1.9 (+0.43%)
|
674,733 |
| 25 Nov 2015 |
GBX |
436.7 |
442.7 |
435.4 |
437.5 |
437.3775 |
+2.7 (+0.62%)
|
1,219,448 |
| 24 Nov 2015 |
GBX |
435.8 |
438.6 |
432 |
434.8 |
434.6783 |
-2.4 (-0.55%)
|
1,636,574 |
| 23 Nov 2015 |
GBX |
438 |
440.9 |
436.9 |
437.2 |
437.0776 |
-3.1 (-0.70%)
|
681,833 |
| 20 Nov 2015 |
GBX |
435.8 |
441.4 |
434.5 |
440.3 |
440.1767 |
+5.9 (+1.36%)
|
1,370,664 |
| 19 Nov 2015 |
GBX |
432 |
437 |
431.1 |
434.4 |
434.2784 |
+5 (+1.16%)
|
873,240 |
| 18 Nov 2015 |
GBX |
430.8 |
432.7 |
427.5 |
429.4 |
429.2798 |
-2.2 (-0.51%)
|
874,542 |
| 17 Nov 2015 |
GBX |
420.8 |
432.7 |
420.8 |
431.6 |
431.4792 |
+12.9 (+3.08%)
|
1,120,672 |
| 16 Nov 2015 |
GBX |
411.5 |
418.7 |
411.5 |
418.7 |
418.5828 |
+3 (+0.72%)
|
1,083,460 |
| 13 Nov 2015 |
GBX |
414.4 |
416.8 |
412 |
415.7 |
415.5836 |
+3.7 (+0.90%)
|
1,402,214 |
| 12 Nov 2015 |
GBX |
419.5 |
422.1 |
412 |
412 |
411.8847 |
-6.5 (-1.55%)
|
1,012,974 |
| 11 Nov 2015 |
GBX |
414.6 |
420.8 |
414.6 |
418.5 |
418.3828 |
+3.5 (+0.84%)
|
1,337,941 |
| 10 Nov 2015 |
GBX |
421.8 |
422.8 |
411.5 |
415 |
414.8838 |
-1.9 (-0.46%)
|
1,499,068 |
| 9 Nov 2015 |
GBX |
430.1 |
430.1 |
416.5 |
416.9 |
416.7833 |
-10.7 (-2.50%)
|
1,778,175 |
| 6 Nov 2015 |
GBX |
438.1 |
439.8 |
427.5 |
427.6 |
427.4803 |
-10.6 (-2.42%)
|
1,331,993 |
| 5 Nov 2015 |
GBX |
439.2 |
442.1 |
435 |
438.2 |
438.0773 |
+1.7 (+0.39%)
|
1,761,103 |
| 4 Nov 2015 |
GBX |
450 |
450 |
436.5 |
436.5 |
436.3778 |
-6.1 (-1.38%)
|
1,875,595 |
| 3 Nov 2015 |
GBX |
447.4 |
448.2 |
442.4 |
442.6 |
442.4761 |
-2.4 (-0.54%)
|
1,627,743 |
| 2 Nov 2015 |
GBX |
442.5 |
445.8 |
441.6 |
445 |
444.8754 |
+0.5 (+0.11%)
|
812,248 |
| 30 Oct 2015 |
GBX |
446.5 |
448.3 |
441.1 |
444.5 |
444.3756 |
-0.8 (-0.18%)
|
816,451 |
| 29 Oct 2015 |
GBX |
443.8 |
445.4 |
440.2 |
445.3 |
445.1753 |
-0.8 (-0.18%)
|
609,925 |
| 28 Oct 2015 |
GBX |
444.1 |
446.9 |
443.1 |
446.1 |
445.9751 |
+1.7 (+0.38%)
|
1,150,772 |
| 27 Oct 2015 |
GBX |
441.2 |
444.9 |
440.2 |
444.4 |
444.2756 |
+1.4 (+0.32%)
|
1,204,514 |
| 26 Oct 2015 |
GBX |
444.1 |
444.7 |
440.5 |
443 |
442.876 |
+1 (+0.23%)
|
702,969 |
