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 |
| 18 Jun 2015 |
GBX |
404.5 |
410.1 |
403.6 |
408.4 |
408.2812 |
+1.7 (+0.42%)
|
1,028,380 |
| 17 Jun 2015 |
GBX |
408.3 |
410 |
405.3 |
406.7 |
406.5817 |
-3.1 (-0.76%)
|
861,875 |
| 16 Jun 2015 |
GBX |
407 |
412.7 |
402.3 |
409.8 |
409.6808 |
+3 (+0.74%)
|
556,485 |
| 15 Jun 2015 |
GBX |
408.6 |
410 |
406.17 |
406.8 |
406.6816 |
-5.1 (-1.24%)
|
453,788 |
| 12 Jun 2015 |
GBX |
413.5 |
417.1 |
408.5 |
411.9 |
411.7802 |
-4.6 (-1.10%)
|
483,784 |
| 11 Jun 2015 |
GBX |
407.5 |
419 |
407.5 |
416.5 |
416.3788 |
+7.7 (+1.88%)
|
894,525 |
| 10 Jun 2015 |
GBX |
404.4 |
410.2 |
404.1 |
408.8 |
408.6811 |
+2.9 (+0.71%)
|
535,844 |
| 9 Jun 2015 |
GBX |
402.8 |
408 |
401.7 |
405.9 |
405.7819 |
+4.2 (+1.05%)
|
614,178 |
| 8 Jun 2015 |
GBX |
399.2 |
404.5 |
398.4 |
401.7 |
401.5831 |
+0.8 (+0.20%)
|
828,987 |
| 5 Jun 2015 |
GBX |
408.2 |
408.7 |
398.6 |
400.9 |
400.7834 |
-8.5 (-2.08%)
|
888,817 |
| 4 Jun 2015 |
GBX |
408.2 |
410.1 |
404.1 |
409.4 |
409.2809 |
-1.1 (-0.27%)
|
914,735 |
| 3 Jun 2015 |
GBX |
419.1 |
421.5 |
410.4 |
410.5 |
410.3806 |
-6.2 (-1.49%)
|
1,270,201 |
| 2 Jun 2015 |
GBX |
422.1 |
422.1 |
415.6 |
416.7 |
416.5788 |
-4.8 (-1.14%)
|
787,170 |
| 1 Jun 2015 |
GBX |
421.2 |
422.4 |
417.2 |
421.5 |
421.3774 |
+1.7 (+0.40%)
|
1,458,623 |
| 29 May 2015 |
GBX |
420.9 |
422.3 |
415.1 |
419.8 |
419.6779 |
-1.9 (-0.45%)
|
1,499,120 |
| 28 May 2015 |
GBX |
422.4 |
426.9 |
419.7 |
421.7 |
421.5773 |
-5.188 (-1.22%)
|
728,461 |
| 28 May 2015 |
Stock dividend of 0.00002406276 new shares for 1 existing share.
|
| 27 May 2015 |
GBX |
419.4 |
427.5 |
415 |
426.9 |
426.7655 |
+6.3 (+1.50%)
|
1,073,718 |
| 26 May 2015 |
GBX |
424.9 |
425 |
419.1 |
420.6 |
420.4675 |
-3.2 (-0.76%)
|
773,209 |
| 22 May 2015 |
GBX |
424.9 |
427 |
423.8 |
423.8 |
423.6665 |
-0.7 (-0.16%)
|
480,572 |
| 21 May 2015 |
GBX |
432.8 |
434.3 |
424.5 |
424.5 |
424.3663 |
-7.9 (-1.83%)
|
585,466 |
| 20 May 2015 |
GBX |
434.8 |
434.8 |
428.7 |
432.4 |
432.2638 |
-0.6 (-0.14%)
|
621,463 |
| 19 May 2015 |
GBX |
430 |
433.5 |
426.3444 |
433 |
432.8636 |
+5.9 (+1.38%)
|
744,315 |
| 18 May 2015 |
GBX |
428.3 |
429.4 |
424.9 |
427.1 |
426.9655 |
+0.7 (+0.16%)
|
597,353 |
| 15 May 2015 |
GBX |
422.8 |
428 |
422.8 |
426.4 |
426.2657 |
+4.5 (+1.07%)
|
586,192 |
| 14 May 2015 |
GBX |
414.8 |
422.3 |
411.4 |
421.9 |
421.7671 |
+3.7 (+0.88%)
|
675,802 |
| 13 May 2015 |
GBX |
412.8 |
420.1 |
412.8 |
418.2 |
418.0683 |
+6 (+1.46%)
|
745,426 |
| 12 May 2015 |
GBX |
407.1 |
414.4 |
407.1 |
412.2 |
412.0702 |
-3.2 (-0.77%)
|
1,898,768 |
| 11 May 2015 |
GBX |
417.2 |
417.2 |
413.4 |
415.4 |
415.2692 |
+0.2 (+0.05%)
|
866,870 |
| 8 May 2015 |
GBX |
405.6 |
426.1 |
403.7 |
415.2 |
415.0692 |
+20.5 (+5.19%)
|
2,743,386 |
| 7 May 2015 |
GBX |
392.9 |
396.7 |
389.1 |
394.7 |
394.5757 |
-0.1 (-0.03%)
|
1,863,637 |
