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 |
| 17 Oct 2013 |
GBX |
353.2 |
357.5 |
352.7 |
357.4 |
357.2771 |
+2.7 (+0.76%)
|
907,790 |
| 16 Oct 2013 |
GBX |
351.2 |
354.7 |
349.6 |
354.7 |
354.578 |
+1.6 (+0.45%)
|
862,698 |
| 15 Oct 2013 |
GBX |
352.2 |
353.5 |
351.7 |
353.1 |
352.9786 |
+3.5 (+1.00%)
|
646,778 |
| 14 Oct 2013 |
GBX |
345.8 |
350.6 |
345.7 |
349.6 |
349.4798 |
+2.3 (+0.66%)
|
678,683 |
| 11 Oct 2013 |
GBX |
344.9 |
347.5 |
342.9 |
347.3 |
347.1806 |
+3.8 (+1.11%)
|
687,808 |
| 10 Oct 2013 |
GBX |
334.5 |
344.6 |
334.5 |
343.5 |
343.3819 |
+9.3 (+2.78%)
|
701,501 |
| 9 Oct 2013 |
GBX |
337 |
338.8 |
333.5 |
334.2 |
334.0851 |
-1.4 (-0.42%)
|
762,350 |
| 8 Oct 2013 |
GBX |
336.6 |
338.8 |
335.6 |
335.6 |
335.4846 |
-0.4 (-0.12%)
|
540,379 |
| 7 Oct 2013 |
GBX |
337.6 |
338.3 |
333.3 |
336 |
335.8844 |
-1.2 (-0.36%)
|
431,431 |
| 4 Oct 2013 |
GBX |
336 |
339.1 |
336 |
337.2 |
337.084 |
+0.5 (+0.15%)
|
842,510 |
| 3 Oct 2013 |
GBX |
337.9 |
337.9 |
334.9 |
336.7 |
336.5842 |
+1.6 (+0.48%)
|
391,882 |
| 2 Oct 2013 |
GBX |
341.1 |
341.1 |
335 |
335.1 |
334.9847 |
-9 (-2.62%)
|
954,532 |
| 1 Oct 2013 |
GBX |
336.1 |
344.1 |
333.6 |
344.1 |
343.9817 |
+9.1 (+2.72%)
|
1,040,075 |
| 30 Sep 2013 |
GBX |
335.1 |
336.4 |
333.3 |
335 |
334.8848 |
-2.8 (-0.83%)
|
1,054,857 |
| 27 Sep 2013 |
GBX |
341.7 |
343 |
337.4 |
337.8 |
337.6838 |
-4.2 (-1.23%)
|
669,998 |
| 26 Sep 2013 |
GBX |
339.8 |
342.6 |
337.2 |
342 |
341.8824 |
+4.7 (+1.39%)
|
635,385 |
| 25 Sep 2013 |
GBX |
337 |
338.9 |
334.3 |
337.3 |
337.184 |
+1.8 (+0.54%)
|
852,309 |
| 24 Sep 2013 |
GBX |
333.2 |
338.6 |
333.2 |
335.5 |
335.3846 |
+1.5 (+0.45%)
|
754,095 |
| 23 Sep 2013 |
GBX |
340.4 |
340.8 |
332.8 |
334 |
333.8851 |
-5.5 (-1.62%)
|
865,857 |
| 20 Sep 2013 |
GBX |
340.5 |
344.3 |
338.1 |
339.5 |
339.3832 |
-0.5 (-0.15%)
|
1,828,703 |
| 19 Sep 2013 |
GBX |
336.7 |
344.3 |
334.1 |
340 |
339.8831 |
+8.2 (+2.47%)
|
1,468,734 |
| 18 Sep 2013 |
GBX |
329.7 |
333.8 |
329.7 |
331.8 |
331.6859 |
+2.3 (+0.70%)
|
1,710,580 |
| 17 Sep 2013 |
GBX |
329.3 |
334.6 |
329.3 |
329.5 |
329.3867 |
-0.8 (-0.24%)
|
1,557,655 |
| 16 Sep 2013 |
GBX |
327.7 |
330.4 |
327.4 |
330.3 |
330.1864 |
+5.1 (+1.57%)
|
761,739 |
| 13 Sep 2013 |
GBX |
322.8 |
325.7 |
322.5 |
325.2 |
325.0882 |
+1.3 (+0.40%)
|
946,393 |
| 12 Sep 2013 |
GBX |
322 |
326.5 |
322 |
323.9 |
323.7886 |
+2 (+0.62%)
|
839,166 |
| 11 Sep 2013 |
GBX |
321.3 |
324.1 |
321 |
321.9 |
321.7893 |
+0.7 (+0.22%)
|
936,879 |
| 10 Sep 2013 |
GBX |
315.8 |
323 |
315.8 |
321.2 |
321.0895 |
+5.7 (+1.81%)
|
1,070,021 |
| 9 Sep 2013 |
GBX |
318.3 |
319 |
315.1 |
315.5 |
315.3915 |
-2.7 (-0.85%)
|
888,522 |
| 6 Sep 2013 |
GBX |
317.8 |
319.2 |
316 |
318.2 |
318.0906 |
+0.3 (+0.09%)
|
1,991,933 |
