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 |
| 5 Sep 2013 |
GBX |
315.3 |
318.2 |
313.9 |
317.9 |
317.7907 |
+2.6 (+0.82%)
|
1,180,159 |
| 4 Sep 2013 |
GBX |
314.6 |
316.8 |
312 |
315.3 |
315.1916 |
+0.6 (+0.19%)
|
1,379,342 |
| 3 Sep 2013 |
GBX |
320.3 |
322.2 |
314.7 |
314.7 |
314.5918 |
-10.3 (-3.17%)
|
2,543,837 |
| 2 Sep 2013 |
GBX |
318.3 |
328.8 |
318.3 |
325 |
324.8882 |
+7.3 (+2.30%)
|
1,366,762 |
| 30 Aug 2013 |
GBX |
322 |
323.3 |
317.7 |
317.7 |
317.5907 |
-4.4 (-1.37%)
|
1,189,752 |
| 29 Aug 2013 |
GBX |
320.2 |
322.5 |
317.9 |
322.1 |
321.9892 |
+3.7 (+1.16%)
|
861,414 |
| 28 Aug 2013 |
GBX |
321 |
321.2 |
317.7 |
318.4 |
318.2905 |
-3.194 (-0.99%)
|
1,481,686 |
| 28 Aug 2013 |
Stock dividend of 0.00001464472 new shares for 1 existing share.
|
| 27 Aug 2013 |
GBX |
324.5 |
325.9 |
320.9 |
321.6 |
321.4846 |
-3 (-0.92%)
|
1,004,482 |
| 23 Aug 2013 |
GBX |
326.1 |
327.6 |
324.6 |
324.6 |
324.4835 |
-1.6 (-0.49%)
|
909,580 |
| 22 Aug 2013 |
GBX |
328.1 |
330.425 |
325.1 |
326.2 |
326.0829 |
-2 (-0.61%)
|
668,696 |
| 21 Aug 2013 |
GBX |
330 |
331.8 |
328.2 |
328.2 |
328.0822 |
-1.8 (-0.55%)
|
1,015,086 |
| 20 Aug 2013 |
GBX |
331.8 |
332.835 |
328.6 |
330 |
329.8816 |
-1.9 (-0.57%)
|
1,052,001 |
| 19 Aug 2013 |
GBX |
332.9 |
334.2 |
330.6 |
331.9 |
331.7809 |
-1.1 (-0.33%)
|
888,054 |
| 16 Aug 2013 |
GBX |
334.8 |
336.4 |
330.2 |
333 |
332.8805 |
-1.9 (-0.57%)
|
1,513,274 |
| 15 Aug 2013 |
GBX |
340 |
340.185 |
332.2 |
334.9 |
334.7798 |
-5 (-1.47%)
|
1,923,374 |
| 14 Aug 2013 |
GBX |
341.4 |
342.7 |
339.2 |
339.9 |
339.778 |
-1.6 (-0.47%)
|
831,860 |
| 13 Aug 2013 |
GBX |
344 |
344.1 |
339.3 |
341.5 |
341.3774 |
-1.7 (-0.50%)
|
1,884,150 |
| 12 Aug 2013 |
GBX |
350.2 |
352.3 |
341.9 |
343.2 |
343.0768 |
-6.9 (-1.97%)
|
1,015,559 |
| 9 Aug 2013 |
GBX |
351.3 |
354.4 |
349 |
350.1 |
349.9743 |
-1.2 (-0.34%)
|
822,123 |
| 8 Aug 2013 |
GBX |
354.6 |
356 |
350 |
351.3 |
351.1739 |
-3.2 (-0.90%)
|
1,306,684 |
| 7 Aug 2013 |
GBX |
361.8 |
364.7 |
353.8 |
354.5 |
354.3728 |
-7.4 (-2.04%)
|
1,448,501 |
| 6 Aug 2013 |
GBX |
363.1 |
364.1 |
359.7 |
361.9 |
361.7701 |
-1.1 (-0.30%)
|
1,411,836 |
| 5 Aug 2013 |
GBX |
362.8 |
366.2 |
362 |
363 |
362.8697 |
+0.3 (+0.08%)
|
2,353,064 |
| 2 Aug 2013 |
GBX |
365.7 |
366.5 |
362.3 |
362.7 |
362.5698 |
-2.9 (-0.79%)
|
1,491,532 |
| 1 Aug 2013 |
GBX |
361 |
365.6 |
360.7 |
365.6 |
365.4688 |
+4.7 (+1.30%)
|
2,466,231 |
| 31 Jul 2013 |
GBX |
358 |
362.4 |
357.6 |
360.9 |
360.7705 |
+2.7 (+0.75%)
|
2,594,598 |
| 30 Jul 2013 |
GBX |
350 |
359.9 |
345.9 |
358.2 |
358.0714 |
+12.4 (+3.59%)
|
2,069,729 |
| 29 Jul 2013 |
GBX |
346.7 |
348.8 |
344.7 |
345.8 |
345.6759 |
-1 (-0.29%)
|
1,177,593 |
| 26 Jul 2013 |
GBX |
347.1 |
351.2 |
345.3 |
346.8 |
346.6755 |
-0.2 (-0.06%)
|
642,196 |
| 25 Jul 2013 |
GBX |
349 |
349.6 |
345.5 |
347 |
346.8755 |
-2.1 (-0.60%)
|
519,570 |
