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 |
| 14 Jan 2014 |
GBX |
354.1 |
356.9 |
352.2 |
356.9 |
356.7772 |
-1.1 (-0.31%)
|
1,832,477 |
| 13 Jan 2014 |
GBX |
355.8 |
358.1 |
354.7 |
358 |
357.8769 |
+4.3 (+1.22%)
|
1,204,239 |
| 10 Jan 2014 |
GBX |
346.8 |
353.8 |
346.8 |
353.7 |
353.5783 |
+8 (+2.31%)
|
2,525,729 |
| 9 Jan 2014 |
GBX |
346 |
347.6 |
344.1 |
345.7 |
345.5811 |
+0.3 (+0.09%)
|
1,063,353 |
| 8 Jan 2014 |
GBX |
341.1 |
345.5 |
340.9 |
345.4 |
345.2812 |
+4.4 (+1.29%)
|
1,164,108 |
| 7 Jan 2014 |
GBX |
337.1 |
342.4 |
336.4 |
341 |
340.8827 |
+5.4 (+1.61%)
|
2,522,417 |
| 6 Jan 2014 |
GBX |
331.6 |
335.9 |
330 |
335.6 |
335.4846 |
+5.2 (+1.57%)
|
858,391 |
| 3 Jan 2014 |
GBX |
327.4 |
330.6 |
326.4 |
330.4 |
330.2864 |
+2.9 (+0.89%)
|
1,280,000 |
| 2 Jan 2014 |
GBX |
327.5 |
328.5 |
325.3 |
327.5 |
327.3874 |
-1.7 (-0.52%)
|
1,590,993 |
| 31 Dec 2013 |
GBX |
327 |
329.2 |
325.5 |
329.2 |
329.0868 |
+1.7 (+0.52%)
|
227,788 |
| 30 Dec 2013 |
GBX |
324.3 |
328.2 |
324.3 |
327.5 |
327.3874 |
+1.2 (+0.37%)
|
471,687 |
| 27 Dec 2013 |
GBX |
331.6 |
331.6 |
321.7 |
326.3 |
326.1878 |
-5.8 (-1.75%)
|
754,820 |
| 24 Dec 2013 |
GBX |
334.3 |
334.3 |
331.1 |
332.1 |
331.9858 |
-0.9 (-0.27%)
|
152,615 |
| 23 Dec 2013 |
GBX |
327.9 |
333 |
327.9 |
333 |
332.8855 |
+3.6 (+1.09%)
|
662,999 |
| 20 Dec 2013 |
GBX |
330 |
330 |
326.7 |
329.4 |
329.2867 |
-2.1 (-0.63%)
|
2,797,468 |
| 19 Dec 2013 |
GBX |
325.7 |
332 |
325.7 |
331.5 |
331.386 |
+9.4 (+2.92%)
|
889,259 |
| 18 Dec 2013 |
GBX |
324.6 |
324.6 |
320.9 |
322.1 |
321.9892 |
-0.6 (-0.19%)
|
541,821 |
| 17 Dec 2013 |
GBX |
326.3 |
326.3 |
322.7 |
322.7 |
322.589 |
-2.9 (-0.89%)
|
734,709 |
| 16 Dec 2013 |
GBX |
322.2 |
328.6791 |
322.2 |
325.6 |
325.488 |
+0.6 (+0.18%)
|
582,565 |
| 13 Dec 2013 |
GBX |
324.9 |
326 |
323.9 |
325 |
324.8882 |
+0.7 (+0.22%)
|
393,244 |
| 12 Dec 2013 |
GBX |
326.8 |
327.9 |
322.2 |
324.3 |
324.1885 |
-2.6 (-0.80%)
|
421,883 |
| 11 Dec 2013 |
GBX |
327.2 |
329.3 |
326.4 |
326.9 |
326.7876 |
-2.5 (-0.76%)
|
400,171 |
| 10 Dec 2013 |
GBX |
332 |
332.5 |
329.1 |
329.4 |
329.2867 |
-3.4 (-1.02%)
|
914,664 |
| 9 Dec 2013 |
GBX |
331.3 |
332.8 |
329.4 |
332.8 |
332.6855 |
+1.4 (+0.42%)
|
692,497 |
| 6 Dec 2013 |
GBX |
328 |
331.5 |
328 |
331.4 |
331.286 |
+4.6 (+1.41%)
|
3,108,512 |
| 5 Dec 2013 |
GBX |
323.2 |
327.3 |
322.2 |
326.8 |
326.6876 |
+0.8 (+0.25%)
|
788,131 |
| 4 Dec 2013 |
GBX |
323.8 |
327.1 |
322 |
326 |
325.8879 |
+3 (+0.93%)
|
1,504,009 |
| 3 Dec 2013 |
GBX |
325 |
325 |
320.1 |
323 |
322.8889 |
+0.4 (+0.12%)
|
560,089 |
| 2 Dec 2013 |
GBX |
330.2 |
331 |
321.5 |
322.6 |
322.489 |
-8 (-2.42%)
|
2,184,838 |
| 29 Nov 2013 |
GBX |
330.5 |
332.2 |
330 |
330.6 |
330.4863 |
-0.1 (-0.03%)
|
886,610 |
