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 |
| 28 Nov 2013 |
GBX |
333.1 |
333.1 |
330.2 |
330.7 |
330.5863 |
0.0 (0.0%)
|
417,321 |
| 27 Nov 2013 |
GBX |
331.1 |
333.1 |
328.8 |
330.7 |
330.5863 |
+2 (+0.61%)
|
557,210 |
| 26 Nov 2013 |
GBX |
328.7 |
332 |
327.7 |
328.7 |
328.5869 |
-2 (-0.60%)
|
512,248 |
| 25 Nov 2013 |
GBX |
331.8 |
331.9 |
329.2 |
330.7 |
330.5863 |
+2.2 (+0.67%)
|
1,079,261 |
| 22 Nov 2013 |
GBX |
330.5 |
332.9 |
327.4 |
328.5 |
328.387 |
-0.7 (-0.21%)
|
598,705 |
| 21 Nov 2013 |
GBX |
329.7 |
332.3 |
327.4 |
329.2 |
329.0868 |
-0.7 (-0.21%)
|
544,785 |
| 20 Nov 2013 |
GBX |
330.2 |
331 |
328.9 |
329.9 |
329.7865 |
-1.5 (-0.45%)
|
489,775 |
| 19 Nov 2013 |
GBX |
330.2 |
333.3 |
330.2 |
331.4 |
331.286 |
-0.6 (-0.18%)
|
653,077 |
| 18 Nov 2013 |
GBX |
333.6 |
335.4 |
330.5 |
332 |
331.8858 |
-1 (-0.30%)
|
1,332,853 |
| 15 Nov 2013 |
GBX |
335.1 |
336.1 |
328.6 |
333 |
332.8855 |
+8.9 (+2.75%)
|
1,291,440 |
| 14 Nov 2013 |
GBX |
327.5 |
329.9 |
324.1 |
324.1 |
323.9885 |
+0.7 (+0.22%)
|
1,099,909 |
| 13 Nov 2013 |
GBX |
329.7 |
329.7 |
323.4 |
323.4 |
323.2888 |
-7.9 (-2.38%)
|
1,042,700 |
| 12 Nov 2013 |
GBX |
333 |
334.3 |
330.1 |
331.3 |
331.1861 |
-2.7 (-0.81%)
|
492,510 |
| 11 Nov 2013 |
GBX |
333.8 |
334.9 |
331.7 |
334 |
333.8851 |
+0.5 (+0.15%)
|
778,848 |
| 8 Nov 2013 |
GBX |
332.6 |
335.6 |
331.3 |
333.5 |
333.3853 |
-0.5 (-0.15%)
|
614,084 |
| 7 Nov 2013 |
GBX |
338.3 |
338.9 |
332.6 |
334 |
333.8851 |
-5.4 (-1.59%)
|
1,477,673 |
| 6 Nov 2013 |
GBX |
342.3 |
344.3 |
339.1 |
339.4 |
339.2833 |
-2.2 (-0.64%)
|
511,368 |
| 5 Nov 2013 |
GBX |
345.5 |
345.5 |
339.8 |
341.6 |
341.4825 |
-2.7 (-0.78%)
|
451,283 |
| 4 Nov 2013 |
GBX |
347.5 |
347.5 |
342.9 |
344.3 |
344.1816 |
-1.7 (-0.49%)
|
538,264 |
| 1 Nov 2013 |
GBX |
347.6 |
347.6 |
344 |
346 |
345.881 |
-0.8 (-0.23%)
|
727,265 |
| 31 Oct 2013 |
GBX |
350.1 |
352 |
346.8 |
346.8 |
346.6807 |
-5.1 (-1.45%)
|
1,071,928 |
| 30 Oct 2013 |
GBX |
356.1 |
356.1 |
351.6 |
351.9 |
351.779 |
-3.3 (-0.93%)
|
659,119 |
| 29 Oct 2013 |
GBX |
354 |
355.3 |
352.3 |
355.2 |
355.0778 |
+1 (+0.28%)
|
411,319 |
| 28 Oct 2013 |
GBX |
357.4 |
358.25 |
353.2 |
354.2 |
354.0782 |
-2.5 (-0.70%)
|
651,972 |
| 25 Oct 2013 |
GBX |
362.2 |
363.9 |
355.7 |
356.7 |
356.5773 |
-6.8 (-1.87%)
|
806,211 |
| 24 Oct 2013 |
GBX |
361.3 |
365.4 |
357.836 |
363.5 |
363.375 |
+4.1 (+1.14%)
|
699,151 |
| 23 Oct 2013 |
GBX |
353.8 |
359.4 |
353.7 |
359.4 |
359.2764 |
+4.4 (+1.24%)
|
593,126 |
| 22 Oct 2013 |
GBX |
361.8 |
363.7 |
355 |
355 |
354.8779 |
-8.2 (-2.26%)
|
1,135,271 |
| 21 Oct 2013 |
GBX |
361.3 |
363.2 |
360.3 |
363.2 |
363.0751 |
+1.7 (+0.47%)
|
352,414 |
| 18 Oct 2013 |
GBX |
359.6 |
361.9 |
358.988 |
361.5 |
361.3757 |
+4.1 (+1.15%)
|
548,905 |
