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 |
| 6 Feb 2015 |
GBX |
386.6 |
396.1 |
385.4 |
387.3 |
387.178 |
-10.3 (-2.59%)
|
1,230,373 |
| 5 Feb 2015 |
GBX |
389.5 |
397.6 |
389.5 |
397.6 |
397.4748 |
+7.7 (+1.97%)
|
1,316,026 |
| 4 Feb 2015 |
GBX |
389.4 |
389.9 |
384.1 |
389.9 |
389.7772 |
-1.9 (-0.48%)
|
783,618 |
| 3 Feb 2015 |
GBX |
391.5 |
393.6 |
386.6 |
391.8 |
391.6766 |
+3 (+0.77%)
|
787,807 |
| 2 Feb 2015 |
GBX |
385.7 |
388.8 |
380.2 |
388.8 |
388.6775 |
+4.1 (+1.07%)
|
1,569,909 |
| 30 Jan 2015 |
GBX |
388.8 |
391.3 |
384.4 |
384.7 |
384.5788 |
-1.2 (-0.31%)
|
1,414,172 |
| 29 Jan 2015 |
GBX |
385.8 |
387 |
382.7 |
385.9 |
385.7785 |
-1.7 (-0.44%)
|
715,003 |
| 28 Jan 2015 |
GBX |
378.9 |
388.8 |
378.9 |
387.6 |
387.4779 |
+7.6 (+2%)
|
1,661,605 |
| 27 Jan 2015 |
GBX |
390 |
390.9 |
378.6 |
380 |
379.8803 |
-9 (-2.31%)
|
1,558,817 |
| 26 Jan 2015 |
GBX |
383.8 |
390.4 |
382.3222 |
389 |
388.8775 |
+5.3 (+1.38%)
|
3,753,127 |
| 23 Jan 2015 |
GBX |
381.9 |
387.6 |
381.3 |
383.7 |
383.5792 |
+1.7 (+0.45%)
|
1,434,302 |
| 22 Jan 2015 |
GBX |
378.7 |
384.3 |
376.3 |
382 |
381.8797 |
+5.5 (+1.46%)
|
1,298,112 |
| 21 Jan 2015 |
GBX |
377.4 |
378.8 |
374.4 |
376.5 |
376.3814 |
-1.9 (-0.50%)
|
793,082 |
| 20 Jan 2015 |
GBX |
374.1 |
379.1 |
373.1 |
378.4 |
378.2808 |
+6.6 (+1.78%)
|
1,271,046 |
| 19 Jan 2015 |
GBX |
371.1 |
374.1 |
366.6 |
371.8 |
371.6829 |
-1 (-0.27%)
|
915,974 |
| 16 Jan 2015 |
GBX |
371.6 |
373.1 |
364 |
372.8 |
372.6826 |
+0.4 (+0.11%)
|
1,049,226 |
| 15 Jan 2015 |
GBX |
370.5 |
372.7 |
365.3 |
372.4 |
372.2827 |
+2.5 (+0.68%)
|
837,459 |
| 14 Jan 2015 |
GBX |
371.7 |
375.8 |
369.4 |
369.9 |
369.7835 |
-6.4 (-1.70%)
|
1,457,658 |
| 13 Jan 2015 |
GBX |
370.8 |
376.8 |
370.8 |
376.3 |
376.1815 |
+4.9 (+1.32%)
|
1,026,271 |
| 12 Jan 2015 |
GBX |
371 |
373.98 |
369.5 |
371.4 |
371.283 |
+2.9 (+0.79%)
|
661,174 |
| 9 Jan 2015 |
GBX |
371.4 |
373.7 |
366.4 |
368.5 |
368.3839 |
-3.8 (-1.02%)
|
1,282,716 |
| 8 Jan 2015 |
GBX |
371.5 |
373.6 |
368 |
372.3 |
372.1827 |
+6.4 (+1.75%)
|
1,363,514 |
| 7 Jan 2015 |
GBX |
365.7 |
368.8 |
361.8 |
365.9 |
365.7848 |
+3.4 (+0.94%)
|
1,485,751 |
| 6 Jan 2015 |
GBX |
369.7 |
369.7 |
361.1 |
362.5 |
362.3858 |
-3.8 (-1.04%)
|
1,375,301 |
| 5 Jan 2015 |
GBX |
367 |
370.4 |
365.4 |
366.3 |
366.1846 |
-1.1 (-0.30%)
|
1,234,558 |
| 2 Jan 2015 |
GBX |
366.1 |
369.1 |
362.6 |
367.4 |
367.2843 |
+2.8 (+0.77%)
|
673,524 |
| 31 Dec 2014 |
GBX |
365.4 |
367 |
364.5 |
364.6 |
364.4852 |
+1 (+0.28%)
|
211,558 |
| 30 Dec 2014 |
GBX |
365.9 |
366.5 |
362.5 |
363.6 |
363.4855 |
-2.8 (-0.76%)
|
348,050 |
| 29 Dec 2014 |
GBX |
367 |
367 |
363.3 |
366.4 |
366.2846 |
+1.7 (+0.47%)
|
690,221 |
| 24 Dec 2014 |
GBX |
363.8 |
366 |
363.8 |
364.7 |
364.5851 |
-3.6 (-0.98%)
|
169,749 |
