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 |
| 12 Jun 2013 |
GBX |
322.9 |
324.6 |
321.4 |
321.5 |
321.3846 |
-2.1 (-0.65%)
|
984,622 |
| 11 Jun 2013 |
GBX |
334.3 |
334.3 |
320.1 |
323.6 |
323.4839 |
-11.7 (-3.49%)
|
1,573,549 |
| 10 Jun 2013 |
GBX |
331.7 |
337.1 |
330 |
335.3 |
335.1797 |
+2.7 (+0.81%)
|
1,240,744 |
| 7 Jun 2013 |
GBX |
325.1 |
332.6 |
321.5 |
332.6 |
332.4806 |
+7.9 (+2.43%)
|
2,199,090 |
| 6 Jun 2013 |
GBX |
328.2 |
329.1 |
323.6 |
324.7 |
324.5835 |
-3.7 (-1.13%)
|
1,368,352 |
| 5 Jun 2013 |
GBX |
328.4 |
330 |
326.2 |
328.4 |
328.2821 |
-2.6 (-0.79%)
|
1,232,144 |
| 4 Jun 2013 |
GBX |
326.3 |
331.5 |
326.3 |
331 |
330.8812 |
+4.7 (+1.44%)
|
1,330,676 |
| 3 Jun 2013 |
GBX |
325.2 |
333.4 |
324.1 |
326.3 |
326.1829 |
-1 (-0.31%)
|
1,169,114 |
| 31 May 2013 |
GBX |
331 |
331.5 |
327.136 |
327.3 |
327.1825 |
-2.6 (-0.79%)
|
1,568,538 |
| 30 May 2013 |
GBX |
335 |
335 |
325.7 |
329.9 |
329.7816 |
-1.1 (-0.33%)
|
1,306,150 |
| 29 May 2013 |
GBX |
340 |
340 |
331 |
331 |
330.8812 |
-7.6 (-2.24%)
|
1,092,396 |
| 28 May 2013 |
GBX |
339 |
342.6 |
338.4 |
338.6 |
338.4785 |
+0.6 (+0.18%)
|
1,342,505 |
| 24 May 2013 |
GBX |
334.3 |
339.8 |
334 |
338 |
337.8787 |
+4.9 (+1.47%)
|
875,973 |
| 23 May 2013 |
GBX |
340.8 |
340.8 |
331.4 |
333.1 |
332.9804 |
-16 (-4.58%)
|
1,755,054 |
| 22 May 2013 |
GBX |
349 |
352 |
347.5 |
349.1 |
348.9747 |
-1.5 (-0.43%)
|
1,038,622 |
| 21 May 2013 |
GBX |
342.4 |
350.6 |
340.4 |
350.6 |
350.4742 |
+7.5 (+2.19%)
|
1,296,838 |
| 20 May 2013 |
GBX |
336.8 |
343.1 |
336 |
343.1 |
342.9769 |
+5 (+1.48%)
|
635,826 |
| 17 May 2013 |
GBX |
335.4 |
339.7 |
335.2 |
338.1 |
337.9786 |
+0.3 (+0.09%)
|
1,015,174 |
| 16 May 2013 |
GBX |
334.4 |
338.6 |
334.4 |
337.8 |
337.6788 |
+3.7 (+1.11%)
|
1,159,685 |
| 15 May 2013 |
GBX |
332.5 |
334.3 |
331.9 |
334.1 |
333.9801 |
+0.6 (+0.18%)
|
1,707,323 |
| 14 May 2013 |
GBX |
333 |
336 |
331.9 |
333.5 |
333.3803 |
+5.2 (+1.58%)
|
2,168,083 |
| 13 May 2013 |
GBX |
328.6 |
330 |
326.2 |
328.3 |
328.1822 |
+0.4 (+0.12%)
|
1,438,317 |
| 10 May 2013 |
GBX |
324.7 |
329.1 |
324.345 |
327.9 |
327.7823 |
+3.9 (+1.20%)
|
749,285 |
| 9 May 2013 |
GBX |
321.9 |
324.9 |
321.4 |
324 |
323.8837 |
+1.6 (+0.50%)
|
582,271 |
| 8 May 2013 |
GBX |
320.2 |
322.4 |
318.1 |
322.4 |
322.2843 |
+2.7 (+0.84%)
|
880,564 |
| 7 May 2013 |
GBX |
315.7 |
319.7 |
314.8 |
319.7 |
319.5852 |
+3.6 (+1.14%)
|
1,261,000 |
| 3 May 2013 |
GBX |
305.7 |
316.1 |
305.7 |
316.1 |
315.9865 |
+8.7 (+2.83%)
|
1,064,267 |
| 2 May 2013 |
GBX |
306.5 |
308 |
304.4 |
307.4 |
307.2897 |
+0.7 (+0.23%)
|
1,031,860 |
| 1 May 2013 |
GBX |
306.5 |
309.3568 |
301.724 |
306.7 |
306.5899 |
-1.3 (-0.42%)
|
1,013,613 |
| 30 Apr 2013 |
GBX |
308.8 |
316.8 |
307.1 |
308 |
307.8894 |
+3.3 (+1.08%)
|
2,353,183 |
