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 |
| 11 Sep 2015 |
GBX |
437.6 |
438.8 |
433.8 |
434.9 |
434.7782 |
-1.7 (-0.39%)
|
1,500,733 |
| 10 Sep 2015 |
GBX |
434.4 |
438.7 |
432.6 |
436.6 |
436.4778 |
+0.1 (+0.02%)
|
1,019,034 |
| 9 Sep 2015 |
GBX |
442.5 |
442.5 |
435.9 |
436.5 |
436.3778 |
+3 (+0.69%)
|
786,050 |
| 8 Sep 2015 |
GBX |
434.6 |
437.4 |
429.8 |
433.5 |
433.3786 |
+3.5 (+0.81%)
|
1,223,516 |
| 7 Sep 2015 |
GBX |
431.8 |
432.8 |
424.7 |
430 |
429.8796 |
-1.4 (-0.32%)
|
647,558 |
| 4 Sep 2015 |
GBX |
435.8 |
438.9196 |
431.4 |
431.4 |
431.2792 |
-11 (-2.49%)
|
859,102 |
| 3 Sep 2015 |
GBX |
445 |
446 |
440 |
442.4 |
442.2761 |
+0.905 (+0.20%)
|
1,036,153 |
| 3 Sep 2015 |
Stock dividend of 0.00001064328 new shares for 1 existing share.
|
| 2 Sep 2015 |
GBX |
437.6 |
445 |
436.3 |
441.5 |
441.3715 |
+6.5 (+1.49%)
|
1,123,185 |
| 1 Sep 2015 |
GBX |
440.6 |
454.8 |
433.5 |
435 |
434.8734 |
-8.5 (-1.92%)
|
962,449 |
| 28 Aug 2015 |
GBX |
443.9 |
446.3 |
438.1 |
443.5 |
443.371 |
-1 (-0.22%)
|
1,042,995 |
| 27 Aug 2015 |
GBX |
438.5 |
446.6 |
433.1 |
444.5 |
444.3707 |
+11.8 (+2.73%)
|
1,637,148 |
| 26 Aug 2015 |
GBX |
432.7 |
441.2 |
428.5 |
432.7 |
432.5741 |
-6.4 (-1.46%)
|
1,380,141 |
| 25 Aug 2015 |
GBX |
427.5 |
443 |
422.2 |
439.1 |
438.9722 |
+15.8 (+3.73%)
|
1,534,649 |
| 24 Aug 2015 |
GBX |
443.1 |
443.1 |
420.8 |
423.3 |
423.1768 |
-31.3 (-6.89%)
|
2,657,349 |
| 21 Aug 2015 |
GBX |
459.3 |
462.9 |
454.6 |
454.6 |
454.4677 |
-9.5 (-2.05%)
|
1,031,410 |
| 20 Aug 2015 |
GBX |
467.7 |
471.4 |
462.9 |
464.1 |
463.965 |
-6.2 (-1.32%)
|
833,831 |
| 19 Aug 2015 |
GBX |
472.6 |
473.7 |
469.4 |
470.3 |
470.1632 |
-2.5 (-0.53%)
|
989,673 |
| 18 Aug 2015 |
GBX |
474.2 |
475 |
471.8 |
472.8 |
472.6624 |
-0.6 (-0.13%)
|
654,422 |
| 17 Aug 2015 |
GBX |
471 |
475.1 |
467.9 |
473.4 |
473.2623 |
+2.6 (+0.55%)
|
678,977 |
| 14 Aug 2015 |
GBX |
466.3 |
470.8 |
463 |
470.8 |
470.663 |
+6.6 (+1.42%)
|
870,139 |
| 13 Aug 2015 |
GBX |
465.1 |
465.2 |
460.2 |
464.2 |
464.0649 |
+4.8 (+1.04%)
|
953,565 |
| 12 Aug 2015 |
GBX |
462.4 |
465.3298 |
456.8 |
459.4 |
459.2663 |
-4.4 (-0.95%)
|
1,009,986 |
| 11 Aug 2015 |
GBX |
463.8 |
468 |
462.1 |
463.8 |
463.6651 |
-3.3 (-0.71%)
|
780,670 |
| 10 Aug 2015 |
GBX |
465 |
467.1 |
460.1 |
467.1 |
466.9641 |
+3.8 (+0.82%)
|
653,961 |
| 7 Aug 2015 |
GBX |
466.8 |
466.8 |
461.8 |
463.3 |
463.1652 |
-1.9 (-0.41%)
|
767,594 |
| 6 Aug 2015 |
GBX |
464.8 |
468.8 |
463.1 |
465.2 |
465.0646 |
-0.6 (-0.13%)
|
1,219,858 |
| 5 Aug 2015 |
GBX |
467.4 |
467.4 |
463.2 |
465.8 |
465.6645 |
-0.5 (-0.11%)
|
918,580 |
| 4 Aug 2015 |
GBX |
462.2 |
466.3 |
458.7 |
466.3 |
466.1643 |
+5.2 (+1.13%)
|
889,432 |
| 3 Aug 2015 |
GBX |
458.6 |
462.3 |
458 |
461.1 |
460.9658 |
-0.2 (-0.04%)
|
878,736 |
| 31 Jul 2015 |
GBX |
460.1 |
462.1 |
456.6 |
461.3 |
461.1658 |
+3.1 (+0.68%)
|
2,822,150 |
