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 |
| 6 May 2015 |
GBX |
397.4 |
397.4 |
393 |
394.8 |
394.6757 |
-0.5 (-0.13%)
|
1,999,755 |
| 5 May 2015 |
GBX |
401.5 |
403.8 |
395 |
395.3 |
395.1755 |
-3.2 (-0.80%)
|
1,123,334 |
| 1 May 2015 |
GBX |
394.1 |
399.2 |
392.57 |
398.5 |
398.3745 |
+3.5 (+0.89%)
|
419,129 |
| 30 Apr 2015 |
GBX |
395.2 |
396.5 |
391.4 |
395 |
394.8756 |
-0.2 (-0.05%)
|
1,237,536 |
| 29 Apr 2015 |
GBX |
395.8 |
399 |
394.3 |
395.2 |
395.0755 |
-2.2 (-0.55%)
|
1,260,581 |
| 28 Apr 2015 |
GBX |
398.7 |
401.8 |
395.5 |
397.4 |
397.2748 |
-4 (-1.00%)
|
1,608,311 |
| 27 Apr 2015 |
GBX |
398.3 |
401.4 |
395.6 |
401.4 |
401.2736 |
+2.4 (+0.60%)
|
667,592 |
| 24 Apr 2015 |
GBX |
399 |
399.9 |
397.8 |
399 |
398.8743 |
-0.6 (-0.15%)
|
739,241 |
| 23 Apr 2015 |
GBX |
405.3 |
405.3 |
398.9 |
399.6 |
399.4741 |
-3.1 (-0.77%)
|
736,539 |
| 22 Apr 2015 |
GBX |
406.9 |
407.4 |
399.81 |
402.7 |
402.5732 |
-2.5 (-0.62%)
|
689,021 |
| 21 Apr 2015 |
GBX |
400.9 |
406.4 |
400.9 |
405.2 |
405.0724 |
+3.8 (+0.95%)
|
662,602 |
| 20 Apr 2015 |
GBX |
403.4 |
405.9 |
401.2 |
401.4 |
401.2736 |
-2.2 (-0.55%)
|
727,576 |
| 17 Apr 2015 |
GBX |
402.8 |
409.2 |
402.7 |
403.6 |
403.4729 |
-1.6 (-0.39%)
|
761,208 |
| 16 Apr 2015 |
GBX |
407.9 |
410.4 |
403 |
405.2 |
405.0724 |
-4.6 (-1.12%)
|
922,740 |
| 15 Apr 2015 |
GBX |
414.7 |
414.7 |
408.7 |
409.8 |
409.6709 |
-2.3 (-0.56%)
|
624,433 |
| 14 Apr 2015 |
GBX |
413.9 |
413.9 |
408.8 |
412.1 |
411.9702 |
-0.1 (-0.02%)
|
620,397 |
| 13 Apr 2015 |
GBX |
420.1 |
420.9 |
412.1 |
412.2 |
412.0702 |
-8.8 (-2.09%)
|
1,317,547 |
| 10 Apr 2015 |
GBX |
418.1 |
421.4 |
418 |
421 |
420.8674 |
+1.7 (+0.41%)
|
857,238 |
| 9 Apr 2015 |
GBX |
416.5 |
420 |
414.6 |
419.3 |
419.1679 |
+4 (+0.96%)
|
715,513 |
| 8 Apr 2015 |
GBX |
411.7 |
415.3 |
409.6 |
415.3 |
415.1692 |
+4.5 (+1.10%)
|
929,419 |
| 7 Apr 2015 |
GBX |
409.1 |
412.7 |
407.2 |
410.8 |
410.6706 |
+5.8 (+1.43%)
|
781,345 |
| 2 Apr 2015 |
GBX |
403 |
406.1 |
403 |
405 |
404.8724 |
+1.1 (+0.27%)
|
1,216,165 |
| 1 Apr 2015 |
GBX |
402.3 |
406.1 |
401.6 |
403.9 |
403.7728 |
+3.1 (+0.77%)
|
1,662,789 |
| 31 Mar 2015 |
GBX |
401.1 |
405.9 |
400.8 |
400.8 |
400.6738 |
-3.2 (-0.79%)
|
1,727,192 |
| 30 Mar 2015 |
GBX |
403.2 |
408.3 |
402.5 |
404 |
403.8728 |
0.0 (0.0%)
|
1,695,038 |
| 27 Mar 2015 |
GBX |
403.5 |
407.8 |
402.3 |
404 |
403.8728 |
+0.7 (+0.17%)
|
2,014,258 |
| 26 Mar 2015 |
GBX |
404.2 |
405.8 |
400.5 |
403.3 |
403.173 |
-2.9 (-0.71%)
|
1,280,679 |
| 25 Mar 2015 |
GBX |
408.7 |
410.3 |
405.9 |
406.2 |
406.0721 |
-1.2 (-0.29%)
|
823,974 |
| 24 Mar 2015 |
GBX |
403.5 |
409.8 |
402 |
407.4 |
407.2717 |
+4.3 (+1.07%)
|
944,977 |
| 23 Mar 2015 |
GBX |
404.1 |
404.4 |
397.8 |
403.1 |
402.973 |
+2.2 (+0.55%)
|
1,139,202 |
