Capital & Counties Properties
Sector:
Real Estate,
Industry:
Real Estate Operating Companies
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Mar 2015 |
GBX |
406.5 |
409.2 |
400.9 |
400.9 |
400.7737 |
-4.1 (-1.01%)
|
9,176,594 |
| 19 Mar 2015 |
GBX |
405.1 |
408.6 |
403.4 |
405 |
404.8724 |
+2 (+0.50%)
|
1,740,092 |
| 18 Mar 2015 |
GBX |
396.3 |
404.1 |
396.3 |
403 |
402.8731 |
+5.8 (+1.46%)
|
876,344 |
| 17 Mar 2015 |
GBX |
400.5 |
403.9 |
394.3 |
397.2 |
397.0749 |
-2.8 (-0.70%)
|
1,227,913 |
| 16 Mar 2015 |
GBX |
397.1 |
401.8 |
393.8 |
400 |
399.874 |
+4 (+1.01%)
|
1,140,528 |
| 13 Mar 2015 |
GBX |
396.5 |
398.1 |
391.7 |
396 |
395.8753 |
+1.6 (+0.41%)
|
1,081,790 |
| 12 Mar 2015 |
GBX |
395.9 |
397.1 |
393.3 |
394.4 |
394.2758 |
+2 (+0.51%)
|
1,143,812 |
| 11 Mar 2015 |
GBX |
394.2 |
397.9 |
391.6 |
392.4 |
392.2764 |
-1.7 (-0.43%)
|
1,170,769 |
| 10 Mar 2015 |
GBX |
395.3 |
404.6 |
394.1 |
394.1 |
393.9759 |
-4.6 (-1.15%)
|
1,774,236 |
| 9 Mar 2015 |
GBX |
406.6 |
406.8 |
394.5 |
398.7 |
398.5744 |
-9.8 (-2.40%)
|
1,671,790 |
| 6 Mar 2015 |
GBX |
414.5 |
417.3 |
408.5 |
408.5 |
408.3713 |
-6.5 (-1.57%)
|
1,318,835 |
| 5 Mar 2015 |
GBX |
408.2 |
417.8 |
408.2 |
415 |
414.8693 |
+5.9 (+1.44%)
|
1,495,542 |
| 4 Mar 2015 |
GBX |
409.8 |
412.9 |
407 |
409.1 |
408.9712 |
-2.1 (-0.51%)
|
1,689,263 |
| 3 Mar 2015 |
GBX |
413.3 |
414.7 |
407.8 |
411.2 |
411.0705 |
-1.1 (-0.27%)
|
2,735,386 |
| 2 Mar 2015 |
GBX |
406.2 |
413.6 |
406.2 |
412.3 |
412.1701 |
+7.8 (+1.93%)
|
3,084,742 |
| 27 Feb 2015 |
GBX |
403.5 |
406.4 |
402.9 |
404.5 |
404.3726 |
+3.4 (+0.85%)
|
1,809,683 |
| 26 Feb 2015 |
GBX |
396.9 |
403.9 |
395.7 |
401.1 |
400.9737 |
+8.3 (+2.11%)
|
8,386,236 |
| 25 Feb 2015 |
GBX |
394 |
396.9 |
390.6 |
392.8 |
392.6763 |
-1.1 (-0.28%)
|
946,568 |
| 24 Feb 2015 |
GBX |
390.6 |
396.9 |
390.1 |
393.9 |
393.7759 |
+3.2 (+0.82%)
|
947,897 |
| 23 Feb 2015 |
GBX |
385 |
391.5 |
378.4 |
390.7 |
390.577 |
+4.2 (+1.09%)
|
1,227,399 |
| 20 Feb 2015 |
GBX |
383.6 |
388.6 |
383 |
386.5 |
386.3783 |
-2.1 (-0.54%)
|
980,027 |
| 19 Feb 2015 |
GBX |
386.9 |
390.8 |
384.9 |
388.6 |
388.4776 |
+3.5 (+0.91%)
|
1,790,776 |
| 18 Feb 2015 |
GBX |
388.4 |
389.3 |
384.2 |
385.1 |
384.9787 |
-0.8 (-0.21%)
|
1,329,909 |
| 17 Feb 2015 |
GBX |
385.4 |
387.3 |
381.2 |
385.9 |
385.7785 |
0.0 (0.0%)
|
667,146 |
| 16 Feb 2015 |
GBX |
383.5 |
387.6 |
379.1 |
385.9 |
385.7785 |
+2.9 (+0.76%)
|
1,026,800 |
| 13 Feb 2015 |
GBX |
382.1 |
388.4 |
381.5 |
383 |
382.8794 |
+0.6 (+0.16%)
|
1,310,334 |
| 12 Feb 2015 |
GBX |
377.7 |
383.3 |
377 |
382.4 |
382.2796 |
+5.2 (+1.38%)
|
882,698 |
| 11 Feb 2015 |
GBX |
384.3 |
385.2 |
375.6 |
377.2 |
377.0812 |
-6.9 (-1.80%)
|
1,571,280 |
| 10 Feb 2015 |
GBX |
385.1 |
386.4 |
382 |
384.1 |
383.979 |
-1.1 (-0.29%)
|
1,069,742 |
| 9 Feb 2015 |
GBX |
386.7 |
386.7 |
381.2 |
385.2 |
385.0787 |
-2.1 (-0.54%)
|
785,640 |
