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 |
| 30 Sep 2014 |
GBX |
332.1 |
332.2 |
326.3 |
328.7 |
328.5965 |
-1.3 (-0.39%)
|
2,292,776 |
| 29 Sep 2014 |
GBX |
331 |
332.7 |
327.5 |
330 |
329.8961 |
-2.4 (-0.72%)
|
1,470,399 |
| 26 Sep 2014 |
GBX |
325.5 |
333.5 |
324 |
332.4 |
332.2953 |
+6.6 (+2.03%)
|
1,952,735 |
| 25 Sep 2014 |
GBX |
330.8 |
330.8 |
325.3 |
325.8 |
325.6974 |
-3.3 (-1.00%)
|
2,935,674 |
| 24 Sep 2014 |
GBX |
328 |
329.3 |
326 |
329.1 |
328.9964 |
+1.7 (+0.52%)
|
1,881,545 |
| 23 Sep 2014 |
GBX |
330 |
331 |
325.2 |
327.4 |
327.2969 |
-4.3 (-1.30%)
|
1,957,422 |
| 22 Sep 2014 |
GBX |
332.2 |
333.8 |
331.4 |
331.7 |
331.5955 |
-2.1 (-0.63%)
|
1,169,827 |
| 19 Sep 2014 |
GBX |
331.6 |
336.9 |
330.8 |
333.8 |
333.6949 |
+3.6 (+1.09%)
|
2,286,908 |
| 18 Sep 2014 |
GBX |
329.5 |
330.5 |
327.7 |
330.2 |
330.096 |
+1.8 (+0.55%)
|
1,094,746 |
| 17 Sep 2014 |
GBX |
330.5 |
332.8 |
327.7 |
328.4 |
328.2966 |
-0.7 (-0.21%)
|
1,067,779 |
| 16 Sep 2014 |
GBX |
330.2 |
332.2 |
328.8 |
329.1 |
328.9964 |
-0.1 (-0.03%)
|
1,753,506 |
| 15 Sep 2014 |
GBX |
330 |
330.8 |
327.8 |
329.2 |
329.0963 |
-1.6 (-0.48%)
|
1,297,588 |
| 12 Sep 2014 |
GBX |
330 |
332.5 |
329 |
330.8 |
330.6958 |
+0.6 (+0.18%)
|
967,722 |
| 11 Sep 2014 |
GBX |
332.1 |
333.1 |
328.9 |
330.2 |
330.096 |
-1.6 (-0.48%)
|
588,959 |
| 10 Sep 2014 |
GBX |
332.4 |
332.4 |
329.8 |
331.8 |
331.6955 |
-1.3 (-0.39%)
|
1,116,602 |
| 9 Sep 2014 |
GBX |
335.6 |
336.4 |
331.9 |
333.1 |
332.9951 |
-2.5 (-0.74%)
|
943,493 |
| 8 Sep 2014 |
GBX |
333.3 |
337.1 |
333.3 |
335.6 |
335.4943 |
+1.3 (+0.39%)
|
1,546,689 |
| 5 Sep 2014 |
GBX |
334 |
335.5 |
332.7 |
334.3 |
334.1947 |
-0.1 (-0.03%)
|
1,291,100 |
| 4 Sep 2014 |
GBX |
334 |
336.4 |
333.4 |
334.4 |
334.2947 |
+0.4 (+0.12%)
|
2,701,704 |
| 3 Sep 2014 |
GBX |
338 |
338 |
333.2 |
334 |
333.8948 |
+2 (+0.60%)
|
996,337 |
| 2 Sep 2014 |
GBX |
336 |
336 |
331 |
332 |
331.8954 |
-1.9 (-0.57%)
|
1,826,223 |
| 1 Sep 2014 |
GBX |
334.5 |
335.2 |
331.5 |
333.9 |
333.7948 |
-0.5 (-0.15%)
|
1,707,471 |
| 29 Aug 2014 |
GBX |
339.3 |
339.3 |
332.3 |
334.4 |
334.2947 |
-3.3 (-0.98%)
|
1,474,701 |
| 28 Aug 2014 |
GBX |
340.8 |
341.3 |
335.9 |
337.7 |
337.5936 |
-2.7 (-0.79%)
|
1,030,998 |
| 27 Aug 2014 |
GBX |
339 |
341.3 |
338.6 |
340.4 |
340.2928 |
+1 (+0.29%)
|
1,724,001 |
| 26 Aug 2014 |
GBX |
338.7 |
339.8 |
335.6 |
339.4 |
339.2931 |
+2.2 (+0.65%)
|
1,201,998 |
| 22 Aug 2014 |
GBX |
337.2 |
338.2 |
335.7 |
337.2 |
337.0938 |
0.0 (0.0%)
|
635,234 |
| 21 Aug 2014 |
GBX |
335.1 |
338.3 |
335.1 |
337.2 |
337.0938 |
+1.2 (+0.36%)
|
657,325 |
| 20 Aug 2014 |
GBX |
340 |
340 |
335.5 |
336 |
335.8942 |
-3.5 (-1.03%)
|
741,307 |
| 19 Aug 2014 |
GBX |
340.6 |
341.9 |
337.94 |
339.5 |
339.3931 |
-0.3 (-0.09%)
|
1,346,252 |
