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 |
| 30 Jul 2015 |
GBX |
458.7 |
458.7 |
453 |
458.2 |
458.0667 |
+4.4 (+0.97%)
|
1,380,789 |
| 29 Jul 2015 |
GBX |
448.1 |
454.8 |
446.7 |
453.8 |
453.668 |
+6.9 (+1.54%)
|
1,541,209 |
| 28 Jul 2015 |
GBX |
445.4 |
447.7 |
443.7 |
446.9 |
446.77 |
+3.7 (+0.83%)
|
1,377,148 |
| 27 Jul 2015 |
GBX |
448.5 |
449.2 |
441.6 |
443.2 |
443.071 |
-5.2 (-1.16%)
|
859,000 |
| 24 Jul 2015 |
GBX |
448.4 |
454.1 |
446.6 |
448.4 |
448.2695 |
-3.7 (-0.82%)
|
985,427 |
| 23 Jul 2015 |
GBX |
454.7 |
456.1 |
448.3 |
452.1 |
451.9685 |
-2.2 (-0.48%)
|
1,011,148 |
| 22 Jul 2015 |
GBX |
459.2 |
462.3 |
452.7 |
454.3 |
454.1678 |
-4.3 (-0.94%)
|
1,224,513 |
| 21 Jul 2015 |
GBX |
460.3 |
461.2 |
457.1 |
458.6 |
458.4666 |
0.0 (0.0%)
|
511,416 |
| 20 Jul 2015 |
GBX |
459.2 |
460.7 |
455.5 |
458.6 |
458.4666 |
+0.6 (+0.13%)
|
468,687 |
| 17 Jul 2015 |
GBX |
455.8 |
458.6 |
454.9 |
458 |
457.8667 |
+1.6 (+0.35%)
|
694,713 |
| 16 Jul 2015 |
GBX |
451.4 |
456.6 |
449.4 |
456.4 |
456.2672 |
+7.4 (+1.65%)
|
886,378 |
| 15 Jul 2015 |
GBX |
447 |
449 |
443.2 |
449 |
448.8694 |
+4.4 (+0.99%)
|
885,615 |
| 14 Jul 2015 |
GBX |
447.6 |
449.1 |
441.4 |
444.6 |
444.4706 |
-2.3 (-0.51%)
|
569,882 |
| 13 Jul 2015 |
GBX |
440.4 |
447.3 |
436.2 |
446.9 |
446.77 |
+10.9 (+2.50%)
|
1,277,138 |
| 10 Jul 2015 |
GBX |
434.7 |
436.1 |
430.5 |
436 |
435.8731 |
+6.3 (+1.47%)
|
809,635 |
| 9 Jul 2015 |
GBX |
430.2 |
431.2 |
426.1 |
429.7 |
429.575 |
+1.8 (+0.42%)
|
1,650,013 |
| 8 Jul 2015 |
GBX |
432.1 |
434.7 |
427.3 |
427.9 |
427.7755 |
-2.9 (-0.67%)
|
1,246,368 |
| 7 Jul 2015 |
GBX |
438 |
439.2 |
430.3 |
430.8 |
430.6747 |
-4.7 (-1.08%)
|
1,052,373 |
| 6 Jul 2015 |
GBX |
438.9 |
439.7 |
434.3 |
435.5 |
435.3733 |
-4.7 (-1.07%)
|
1,070,681 |
| 3 Jul 2015 |
GBX |
438 |
441.4 |
436.2 |
440.2 |
440.0719 |
+3.9 (+0.89%)
|
305,062 |
| 2 Jul 2015 |
GBX |
439 |
441.8 |
435.3 |
436.3 |
436.1731 |
-4.1 (-0.93%)
|
787,378 |
| 1 Jul 2015 |
GBX |
437 |
440.4 |
433.8 |
440.4 |
440.2719 |
+5.2 (+1.19%)
|
800,910 |
| 30 Jun 2015 |
GBX |
431.5 |
438.5 |
428.8 |
435.2 |
435.0734 |
+2.1 (+0.48%)
|
1,447,904 |
| 29 Jun 2015 |
GBX |
436.1 |
438.796 |
431.6 |
433.1 |
432.974 |
-8.7 (-1.97%)
|
1,444,179 |
| 26 Jun 2015 |
GBX |
440 |
443.7 |
437.1 |
441.8 |
441.6715 |
+4.1 (+0.94%)
|
1,002,613 |
| 25 Jun 2015 |
GBX |
422.9 |
437.7 |
422.8 |
437.7 |
437.5726 |
+14.9 (+3.52%)
|
1,892,824 |
| 24 Jun 2015 |
GBX |
421.1 |
423.6 |
417 |
422.8 |
422.677 |
+9.2 (+2.22%)
|
1,175,479 |
| 23 Jun 2015 |
GBX |
415.1 |
416.6 |
413.2 |
413.6 |
413.4797 |
+0.1 (+0.02%)
|
630,099 |
| 22 Jun 2015 |
GBX |
415.2 |
415.27 |
412.1 |
413.5 |
413.3797 |
+3 (+0.73%)
|
777,266 |
| 19 Jun 2015 |
GBX |
411 |
412.3 |
406.9 |
410.5 |
410.3806 |
+2.1 (+0.51%)
|
1,736,800 |
