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 |
| 23 Dec 2014 |
GBX |
365.2 |
368.3 |
363.7 |
368.3 |
368.184 |
+1.4 (+0.38%)
|
792,166 |
| 22 Dec 2014 |
GBX |
363.7 |
366.9 |
363.6 |
366.9 |
366.7844 |
+2.3 (+0.63%)
|
917,560 |
| 19 Dec 2014 |
GBX |
361.3 |
365.2 |
358.3 |
364.6 |
364.4852 |
+4.6 (+1.28%)
|
2,449,984 |
| 18 Dec 2014 |
GBX |
356.2 |
360 |
349.4 |
360 |
359.8866 |
+10.3 (+2.95%)
|
1,666,087 |
| 17 Dec 2014 |
GBX |
345.6 |
351.7 |
345.6 |
349.7 |
349.5899 |
+2.4 (+0.69%)
|
1,700,142 |
| 16 Dec 2014 |
GBX |
349.1 |
349.1 |
341.1 |
347.3 |
347.1906 |
+2.3 (+0.67%)
|
1,574,326 |
| 15 Dec 2014 |
GBX |
350 |
353.1 |
345 |
345 |
344.8913 |
-5.3 (-1.51%)
|
1,336,031 |
| 12 Dec 2014 |
GBX |
351.3 |
353.1 |
349.1 |
350.3 |
350.1897 |
-3 (-0.85%)
|
1,505,376 |
| 11 Dec 2014 |
GBX |
359.6 |
360.7 |
353.3 |
353.3 |
353.1887 |
-4.2 (-1.17%)
|
957,025 |
| 10 Dec 2014 |
GBX |
358 |
360.3 |
356.1 |
357.5 |
357.3874 |
-0.5 (-0.14%)
|
758,815 |
| 9 Dec 2014 |
GBX |
362.6 |
363 |
357.3 |
358 |
357.8872 |
-5 (-1.38%)
|
1,545,827 |
| 8 Dec 2014 |
GBX |
368.2 |
368.2 |
362.8 |
363 |
362.8857 |
-6.9 (-1.87%)
|
1,159,039 |
| 5 Dec 2014 |
GBX |
370.2 |
370.9 |
368.8 |
369.9 |
369.7835 |
+0.4 (+0.11%)
|
1,532,570 |
| 4 Dec 2014 |
GBX |
374 |
374 |
369.4 |
369.5 |
369.3836 |
-2 (-0.54%)
|
1,694,537 |
| 3 Dec 2014 |
GBX |
376.8 |
382.2 |
370.4 |
371.5 |
371.383 |
-5.8 (-1.54%)
|
2,261,103 |
| 2 Dec 2014 |
GBX |
375.6 |
377.3 |
374.2 |
377.3 |
377.1812 |
+3.5 (+0.94%)
|
1,015,407 |
| 1 Dec 2014 |
GBX |
371.8 |
376.8 |
371.8 |
373.8 |
373.6823 |
-3 (-0.80%)
|
1,463,490 |
| 28 Nov 2014 |
GBX |
371.6 |
377.6 |
371.6 |
376.8 |
376.6813 |
+7.5 (+2.03%)
|
1,678,428 |
| 27 Nov 2014 |
GBX |
358.3 |
369.6 |
358 |
369.3 |
369.1837 |
+12.3 (+3.45%)
|
1,788,150 |
| 26 Nov 2014 |
GBX |
359.7 |
359.7 |
354.5 |
357 |
356.8876 |
-1.4 (-0.39%)
|
3,332,911 |
| 25 Nov 2014 |
GBX |
354.7 |
360.5 |
354.3 |
358.4 |
358.2871 |
+3.7 (+1.04%)
|
1,794,409 |
| 24 Nov 2014 |
GBX |
356.4 |
356.4 |
354 |
354.7 |
354.5883 |
+0.3 (+0.08%)
|
671,090 |
| 21 Nov 2014 |
GBX |
354.1 |
357.6 |
353.4 |
354.4 |
354.2884 |
+2.9 (+0.83%)
|
1,671,800 |
| 20 Nov 2014 |
GBX |
352.9 |
354 |
350.5 |
351.5 |
351.3893 |
-4.2 (-1.18%)
|
2,395,742 |
| 19 Nov 2014 |
GBX |
359.1 |
359.9 |
354.9 |
355.7 |
355.588 |
-3.8 (-1.06%)
|
1,109,046 |
| 18 Nov 2014 |
GBX |
356.1 |
359.9 |
355 |
359.5 |
359.3868 |
+4.3 (+1.21%)
|
1,545,021 |
| 17 Nov 2014 |
GBX |
356 |
358.7 |
352.2 |
355.2 |
355.0881 |
-1.6 (-0.45%)
|
1,772,910 |
| 14 Nov 2014 |
GBX |
350.3 |
356.9 |
350.3 |
356.8 |
356.6876 |
+6.8 (+1.94%)
|
1,695,319 |
| 13 Nov 2014 |
GBX |
348.2 |
350.9 |
347.5 |
350 |
349.8898 |
+4 (+1.16%)
|
1,829,723 |
| 12 Nov 2014 |
GBX |
346.3 |
347.9 |
344.5 |
346 |
345.891 |
0.0 (0.0%)
|
1,097,697 |
