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 |
| 25 Feb 2014 |
GBX |
389 |
395.1 |
382.6 |
392 |
391.8652 |
+10.7 (+2.81%)
|
2,476,630 |
| 24 Feb 2014 |
GBX |
378.4 |
382.9 |
378.1 |
381.3 |
381.1689 |
+1.1 (+0.29%)
|
1,280,515 |
| 21 Feb 2014 |
GBX |
383.8 |
384.1 |
378.1 |
380.2 |
380.0692 |
-2.7 (-0.71%)
|
1,915,452 |
| 20 Feb 2014 |
GBX |
380 |
383.3 |
378.2 |
382.9 |
382.7683 |
-1.6 (-0.42%)
|
1,961,580 |
| 19 Feb 2014 |
GBX |
383.7 |
385.6 |
382 |
384.5 |
384.3678 |
0.0 (0.0%)
|
2,442,949 |
| 18 Feb 2014 |
GBX |
381.8 |
385.6 |
378.6 |
384.5 |
384.3678 |
+0.3 (+0.08%)
|
1,138,405 |
| 17 Feb 2014 |
GBX |
381.3 |
384.6 |
380.1 |
384.2 |
384.0679 |
+3.2 (+0.84%)
|
1,039,983 |
| 14 Feb 2014 |
GBX |
376.6 |
381.5 |
376.6 |
381 |
380.869 |
+3 (+0.79%)
|
806,962 |
| 13 Feb 2014 |
GBX |
374.8 |
378 |
373.6 |
378 |
377.87 |
+1 (+0.27%)
|
923,016 |
| 12 Feb 2014 |
GBX |
375.4 |
378.3 |
373.5 |
377 |
376.8703 |
+2 (+0.53%)
|
1,086,497 |
| 11 Feb 2014 |
GBX |
371.4 |
375 |
371.4 |
375 |
374.871 |
+4.1 (+1.11%)
|
655,316 |
| 10 Feb 2014 |
GBX |
364 |
371.8 |
363.4 |
370.9 |
370.7724 |
+5.9 (+1.62%)
|
853,348 |
| 7 Feb 2014 |
GBX |
363.9 |
367.3 |
362.5 |
365 |
364.8745 |
+1.3 (+0.36%)
|
1,342,628 |
| 6 Feb 2014 |
GBX |
357 |
364.5 |
353 |
363.7 |
363.5749 |
+9.8 (+2.77%)
|
837,520 |
| 5 Feb 2014 |
GBX |
354.1 |
355.5608 |
352.8 |
353.9 |
353.7783 |
-1.5 (-0.42%)
|
1,000,311 |
| 4 Feb 2014 |
GBX |
353.9 |
357.6 |
353.9 |
355.4 |
355.2778 |
-0.1 (-0.03%)
|
691,322 |
| 3 Feb 2014 |
GBX |
353.5 |
361.1 |
353 |
355.5 |
355.3777 |
-0.2 (-0.06%)
|
829,338 |
| 31 Jan 2014 |
GBX |
357.4 |
358.1 |
350.3 |
355.7 |
355.5777 |
-1.4 (-0.39%)
|
3,728,225 |
| 30 Jan 2014 |
GBX |
354.7 |
357.6 |
350.9 |
357.1 |
356.9772 |
+3.9 (+1.10%)
|
748,084 |
| 29 Jan 2014 |
GBX |
355.2 |
359.1 |
351.5 |
353.2 |
353.0785 |
-1.1 (-0.31%)
|
1,021,329 |
| 28 Jan 2014 |
GBX |
348.7 |
355.1 |
348.7 |
354.3 |
354.1781 |
+6 (+1.72%)
|
1,083,887 |
| 27 Jan 2014 |
GBX |
353.3 |
354.232 |
347 |
348.3 |
348.1802 |
-6.2 (-1.75%)
|
1,488,950 |
| 24 Jan 2014 |
GBX |
362.1 |
362.11 |
354.5 |
354.5 |
354.3781 |
-6.6 (-1.83%)
|
792,687 |
| 23 Jan 2014 |
GBX |
367.1 |
369.1 |
359 |
361.1 |
360.9758 |
-7.5 (-2.03%)
|
1,047,499 |
| 22 Jan 2014 |
GBX |
367.7 |
369.7 |
366.1 |
368.6 |
368.4732 |
+2.5 (+0.68%)
|
2,805,497 |
| 21 Jan 2014 |
GBX |
369.5 |
369.5 |
364.6 |
366.1 |
365.9741 |
-3.9 (-1.05%)
|
1,155,773 |
| 20 Jan 2014 |
GBX |
361.3 |
370.7 |
360.1 |
370 |
369.8727 |
+7 (+1.93%)
|
2,471,350 |
| 17 Jan 2014 |
GBX |
357.2 |
363.9 |
355.1 |
363 |
362.8752 |
+6.9 (+1.94%)
|
4,062,072 |
| 16 Jan 2014 |
GBX |
353.9 |
357.2 |
353.9 |
356.1 |
355.9775 |
+0.6 (+0.17%)
|
1,135,445 |
| 15 Jan 2014 |
GBX |
356.9 |
357.9 |
354.3 |
355.5 |
355.3777 |
-1.4 (-0.39%)
|
944,444 |
