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 May 2014 |
GBX |
344.3 |
344.3 |
340.3 |
341.7 |
341.5924 |
-1.1 (-0.32%)
|
1,860,538 |
| 22 May 2014 |
GBX |
340 |
343.5 |
339.2 |
342.8 |
342.692 |
+2.1 (+0.62%)
|
2,891,135 |
| 21 May 2014 |
GBX |
339 |
341.2 |
337.1 |
340.7 |
340.5927 |
-0.79 (-0.23%)
|
1,814,495 |
| 21 May 2014 |
Stock dividend of 0.0000288567 new shares for 1 existing share.
|
| 20 May 2014 |
GBX |
340.6 |
342.9 |
339.9 |
341.5 |
341.3825 |
+0.2 (+0.06%)
|
1,018,403 |
| 19 May 2014 |
GBX |
342.2 |
343.1 |
339.4 |
341.3 |
341.1826 |
-0.1 (-0.03%)
|
1,603,005 |
| 16 May 2014 |
GBX |
343 |
345.8 |
337.2 |
341.4 |
341.2826 |
-3 (-0.87%)
|
1,517,502 |
| 15 May 2014 |
GBX |
346.8 |
348.7 |
338.5 |
344.4 |
344.2815 |
+0.2 (+0.06%)
|
2,561,128 |
| 14 May 2014 |
GBX |
344.8 |
347.4 |
343.2 |
344.2 |
344.0816 |
-4.7 (-1.35%)
|
2,159,421 |
| 13 May 2014 |
GBX |
346.5 |
349.2 |
345.8 |
348.9 |
348.78 |
+2.8 (+0.81%)
|
693,982 |
| 12 May 2014 |
GBX |
350.1 |
350.1 |
345.2 |
346.1 |
345.981 |
-1.3 (-0.37%)
|
578,789 |
| 9 May 2014 |
GBX |
352.6 |
354.26 |
347 |
347.4 |
347.2805 |
-5.1 (-1.45%)
|
1,685,528 |
| 8 May 2014 |
GBX |
349.1 |
353.4 |
348.4 |
352.5 |
352.3788 |
+5.5 (+1.59%)
|
1,601,955 |
| 7 May 2014 |
GBX |
348.4 |
350.2 |
345.1 |
347 |
346.8807 |
-3 (-0.86%)
|
2,113,362 |
| 6 May 2014 |
GBX |
347.7 |
354 |
346.9 |
350 |
349.8796 |
+2.1 (+0.60%)
|
1,527,625 |
| 2 May 2014 |
GBX |
337 |
349.9 |
335 |
347.9 |
347.7803 |
+12.5 (+3.73%)
|
2,304,163 |
| 1 May 2014 |
GBX |
333.7 |
335.7 |
331.1 |
335.4 |
335.2846 |
+1.7 (+0.51%)
|
741,331 |
| 30 Apr 2014 |
GBX |
336.5 |
337.3 |
330.2 |
333.7 |
333.5852 |
-1.2 (-0.36%)
|
1,637,758 |
| 29 Apr 2014 |
GBX |
332.7 |
336.7 |
332.7 |
334.9 |
334.7848 |
+1.5 (+0.45%)
|
1,313,246 |
| 28 Apr 2014 |
GBX |
336.6 |
336.6 |
329.6 |
333.4 |
333.2853 |
-0.9 (-0.27%)
|
984,843 |
| 25 Apr 2014 |
GBX |
336.3 |
337.8 |
333.7 |
334.3 |
334.185 |
-2.3 (-0.68%)
|
811,154 |
| 24 Apr 2014 |
GBX |
341.5 |
341.5 |
335.3 |
336.6 |
336.4842 |
-3.3 (-0.97%)
|
1,040,335 |
| 23 Apr 2014 |
GBX |
342.5 |
342.5 |
339.7 |
339.9 |
339.7831 |
-1.9 (-0.56%)
|
973,043 |
| 22 Apr 2014 |
GBX |
341.5 |
343.9 |
340.6 |
341.8 |
341.6824 |
+0.7 (+0.21%)
|
1,070,655 |
| 17 Apr 2014 |
GBX |
337.2 |
343.3 |
335.2 |
341.1 |
340.9827 |
+3.4 (+1.01%)
|
1,583,539 |
| 16 Apr 2014 |
GBX |
335 |
338.4 |
333.3 |
337.7 |
337.5839 |
+3.9 (+1.17%)
|
1,384,667 |
| 15 Apr 2014 |
GBX |
335.6 |
338 |
333.7 |
333.8 |
333.6852 |
-2.8 (-0.83%)
|
1,514,782 |
| 14 Apr 2014 |
GBX |
338.9 |
342.5 |
334.2 |
336.6 |
336.4842 |
-4.5 (-1.32%)
|
1,570,567 |
| 11 Apr 2014 |
GBX |
342.7 |
344.7 |
338.7 |
341.1 |
340.9827 |
-5 (-1.44%)
|
1,948,705 |
| 10 Apr 2014 |
GBX |
346.3 |
353 |
346.1 |
346.1 |
345.981 |
+0.4 (+0.12%)
|
1,452,571 |
| 9 Apr 2014 |
GBX |
342.8 |
346.9 |
342.2 |
345.7 |
345.5811 |
+3.7 (+1.08%)
|
1,605,173 |
