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 |
| 7 Jul 2014 |
GBX |
327.7 |
328.8 |
323.4 |
324.4 |
324.2978 |
-4.9 (-1.49%)
|
657,241 |
| 4 Jul 2014 |
GBX |
332.3 |
333.2 |
328.9 |
329.3 |
329.1963 |
-1.7 (-0.51%)
|
551,506 |
| 3 Jul 2014 |
GBX |
334.1 |
334.1 |
329.2 |
331 |
330.8958 |
-1.8 (-0.54%)
|
1,302,190 |
| 2 Jul 2014 |
GBX |
330.1 |
334.6 |
329.2 |
332.8 |
332.6952 |
+4.9 (+1.49%)
|
1,499,881 |
| 1 Jul 2014 |
GBX |
327.4 |
329.1 |
324.9 |
327.9 |
327.7967 |
+2.2 (+0.68%)
|
915,872 |
| 30 Jun 2014 |
GBX |
327.7 |
327.7 |
324.9 |
325.7 |
325.5974 |
-0.3 (-0.09%)
|
1,384,472 |
| 27 Jun 2014 |
GBX |
330.4 |
332.4 |
323.1 |
326 |
325.8973 |
-4.9 (-1.48%)
|
1,792,697 |
| 26 Jun 2014 |
GBX |
322.1 |
331.3 |
320.8 |
330.9 |
330.7958 |
+8.4 (+2.60%)
|
2,298,758 |
| 25 Jun 2014 |
GBX |
322.3 |
323.4 |
320.8 |
322.5 |
322.3984 |
-0.6 (-0.19%)
|
1,364,697 |
| 24 Jun 2014 |
GBX |
321.9 |
324 |
321.7 |
323.1 |
322.9982 |
+1 (+0.31%)
|
1,683,444 |
| 23 Jun 2014 |
GBX |
321.9 |
322.9 |
319.5 |
322.1 |
321.9986 |
-0.7 (-0.22%)
|
861,060 |
| 20 Jun 2014 |
GBX |
323.8 |
324.86 |
322.4 |
322.8 |
322.6983 |
-0.6 (-0.19%)
|
2,576,716 |
| 19 Jun 2014 |
GBX |
321.6 |
325.5 |
321.4 |
323.4 |
323.2981 |
+3.6 (+1.13%)
|
1,815,671 |
| 18 Jun 2014 |
GBX |
317.4 |
320.4 |
315.9 |
319.8 |
319.6993 |
+2.9 (+0.92%)
|
2,257,980 |
| 17 Jun 2014 |
GBX |
317.1 |
320.2 |
315.1 |
316.9 |
316.8002 |
+0.7 (+0.22%)
|
2,914,485 |
| 16 Jun 2014 |
GBX |
325.3 |
325.4 |
313.7 |
316.2 |
316.1004 |
-8.7 (-2.68%)
|
2,125,071 |
| 13 Jun 2014 |
GBX |
334.4 |
334.4 |
322.7 |
324.9 |
324.7977 |
-9 (-2.70%)
|
2,213,875 |
| 12 Jun 2014 |
GBX |
338.2 |
339.6 |
333.9 |
333.9 |
333.7948 |
-4.4 (-1.30%)
|
730,211 |
| 11 Jun 2014 |
GBX |
342.6 |
342.7 |
335.5 |
338.3 |
338.1935 |
-4.3 (-1.26%)
|
954,584 |
| 10 Jun 2014 |
GBX |
339.8 |
343.1 |
338.4 |
342.6 |
342.4921 |
+1.7 (+0.50%)
|
926,094 |
| 9 Jun 2014 |
GBX |
344 |
344.2 |
338.3 |
340.9 |
340.7926 |
-3.2 (-0.93%)
|
1,087,564 |
| 6 Jun 2014 |
GBX |
337.2 |
344.9 |
336 |
344.1 |
343.9916 |
+8.6 (+2.56%)
|
2,106,022 |
| 5 Jun 2014 |
GBX |
337 |
338.5 |
334 |
335.5 |
335.3943 |
-0.8 (-0.24%)
|
1,009,423 |
| 4 Jun 2014 |
GBX |
338.1 |
339.9 |
334.4 |
336.3 |
336.1941 |
-1.1 (-0.33%)
|
1,181,919 |
| 3 Jun 2014 |
GBX |
343.3 |
345.1 |
336.3 |
337.4 |
337.2937 |
-7 (-2.03%)
|
1,531,387 |
| 2 Jun 2014 |
GBX |
339 |
345.9 |
337.45 |
344.4 |
344.2915 |
+6.5 (+1.92%)
|
6,029,157 |
| 30 May 2014 |
GBX |
338.3 |
338.876 |
336.7 |
337.9 |
337.7936 |
-0.5 (-0.15%)
|
1,957,968 |
| 29 May 2014 |
GBX |
338 |
341 |
338 |
338.4 |
338.2934 |
-1 (-0.29%)
|
735,201 |
| 28 May 2014 |
GBX |
339.6 |
341.7 |
338.3 |
339.4 |
339.2931 |
-0.9 (-0.26%)
|
1,952,869 |
| 27 May 2014 |
GBX |
341.4 |
341.6 |
339 |
340.3 |
340.1928 |
-1.4 (-0.41%)
|
2,020,386 |
