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 |
| 8 Apr 2014 |
GBX |
345.5 |
347.4 |
339.7 |
342 |
341.8824 |
-4.2 (-1.21%)
|
1,768,819 |
| 7 Apr 2014 |
GBX |
346.8 |
348.6 |
344.7 |
346.2 |
346.0809 |
-3 (-0.86%)
|
1,105,991 |
| 4 Apr 2014 |
GBX |
346.7 |
350.6 |
346.7 |
349.2 |
349.0799 |
+2.7 (+0.78%)
|
836,110 |
| 3 Apr 2014 |
GBX |
351.6 |
352.176 |
346.2 |
346.5 |
346.3808 |
-5.5 (-1.56%)
|
781,640 |
| 2 Apr 2014 |
GBX |
350.2 |
354.1 |
348.3 |
352 |
351.8789 |
+1.8 (+0.51%)
|
2,084,592 |
| 1 Apr 2014 |
GBX |
351 |
353.1 |
348.7 |
350.2 |
350.0796 |
+0.2 (+0.06%)
|
957,189 |
| 31 Mar 2014 |
GBX |
355.2 |
356.6 |
349.1 |
350 |
349.8796 |
-3.2 (-0.91%)
|
1,280,427 |
| 28 Mar 2014 |
GBX |
354.3 |
364.9 |
353.1 |
353.2 |
353.0785 |
+0.6 (+0.17%)
|
2,224,266 |
| 27 Mar 2014 |
GBX |
350.5 |
356.9 |
350.2 |
352.6 |
352.4787 |
+2.6 (+0.74%)
|
1,916,069 |
| 26 Mar 2014 |
GBX |
349.5 |
353.2 |
349.5 |
350 |
349.8796 |
+2.6 (+0.75%)
|
1,294,453 |
| 25 Mar 2014 |
GBX |
343 |
348.2 |
342.97 |
347.4 |
347.2805 |
+4.9 (+1.43%)
|
1,007,298 |
| 24 Mar 2014 |
GBX |
346.1 |
347.2 |
341.5 |
342.5 |
342.3822 |
-2.6 (-0.75%)
|
737,728 |
| 21 Mar 2014 |
GBX |
346.3 |
350.2 |
345.1 |
345.1 |
344.9813 |
-1.6 (-0.46%)
|
1,612,985 |
| 20 Mar 2014 |
GBX |
352.7 |
353.5 |
346.5 |
346.7 |
346.5808 |
-8.6 (-2.42%)
|
1,236,674 |
| 19 Mar 2014 |
GBX |
354 |
357.6 |
352 |
355.3 |
355.1778 |
+2.4 (+0.68%)
|
2,478,545 |
| 18 Mar 2014 |
GBX |
353.7 |
356.8 |
352 |
352.9 |
352.7786 |
-2.1 (-0.59%)
|
827,916 |
| 17 Mar 2014 |
GBX |
354 |
359 |
354 |
355 |
354.8779 |
+1.5 (+0.42%)
|
1,431,351 |
| 14 Mar 2014 |
GBX |
352.7 |
358 |
351.4 |
353.5 |
353.3784 |
-2 (-0.56%)
|
1,387,241 |
| 13 Mar 2014 |
GBX |
359 |
360.4 |
355.4 |
355.5 |
355.3777 |
-1.9 (-0.53%)
|
965,336 |
| 12 Mar 2014 |
GBX |
360 |
360.3 |
355.6 |
357.4 |
357.2771 |
-2.6 (-0.72%)
|
1,640,535 |
| 11 Mar 2014 |
GBX |
361.6 |
363.3 |
358.5 |
360 |
359.8762 |
-2.2 (-0.61%)
|
1,692,581 |
| 10 Mar 2014 |
GBX |
364 |
366.8 |
361 |
362.2 |
362.0754 |
-3.1 (-0.85%)
|
745,592 |
| 7 Mar 2014 |
GBX |
367.2 |
369.1 |
363.8 |
365.3 |
365.1744 |
-1.7 (-0.46%)
|
1,087,038 |
| 6 Mar 2014 |
GBX |
368 |
370.7 |
363.7 |
367 |
366.8738 |
+0.3 (+0.08%)
|
1,955,149 |
| 5 Mar 2014 |
GBX |
371 |
371 |
365.5 |
366.7 |
366.5739 |
-2.9 (-0.78%)
|
831,363 |
| 4 Mar 2014 |
GBX |
370.6 |
372.2 |
369.3 |
369.6 |
369.4729 |
+1.5 (+0.41%)
|
2,763,488 |
| 3 Mar 2014 |
GBX |
370.9 |
372.9 |
367 |
368.1 |
367.9734 |
-8.3 (-2.21%)
|
1,181,863 |
| 28 Feb 2014 |
GBX |
376 |
378.9 |
375 |
376.4 |
376.2705 |
+0.1 (+0.03%)
|
1,437,804 |
| 27 Feb 2014 |
GBX |
376 |
379.3 |
374.5 |
376.3 |
376.1706 |
-0.7 (-0.19%)
|
1,978,129 |
| 26 Feb 2014 |
GBX |
388.8 |
390.36 |
375 |
377 |
376.8703 |
-15 (-3.83%)
|
4,200,585 |
