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 Mar 2013 |
GBX |
271.5 |
272.1 |
267.8 |
271.6 |
271.5025 |
+0.1 (+0.04%)
|
861,648 |
| 13 Mar 2013 |
GBX |
266.9 |
271.6 |
266.6 |
271.5 |
271.4026 |
+4.1 (+1.53%)
|
1,024,348 |
| 12 Mar 2013 |
GBX |
269 |
269.1 |
267.4 |
267.4 |
267.304 |
-1 (-0.37%)
|
834,208 |
| 11 Mar 2013 |
GBX |
267 |
268.534 |
266.3 |
268.4 |
268.3037 |
+1.2 (+0.45%)
|
1,992,507 |
| 8 Mar 2013 |
GBX |
268.8 |
268.8806 |
266.1 |
267.2 |
267.1041 |
-0.6 (-0.22%)
|
729,483 |
| 7 Mar 2013 |
GBX |
267.3 |
268.7 |
266.6 |
267.8 |
267.7039 |
+1.6 (+0.60%)
|
526,385 |
| 6 Mar 2013 |
GBX |
266.5 |
267.2 |
264.8 |
266.2 |
266.1045 |
-0.8 (-0.30%)
|
514,107 |
| 5 Mar 2013 |
GBX |
264.1 |
267.3 |
262.6 |
267 |
266.9042 |
+4.1 (+1.56%)
|
1,206,464 |
| 4 Mar 2013 |
GBX |
262 |
262.9 |
259.1 |
262.9 |
262.8056 |
+1.1 (+0.42%)
|
1,195,988 |
| 1 Mar 2013 |
GBX |
265 |
265.7 |
260.6 |
261.8 |
261.706 |
-3.3 (-1.24%)
|
910,068 |
| 28 Feb 2013 |
GBX |
253.3 |
267 |
253.3 |
265.1 |
265.0048 |
+12.7 (+5.03%)
|
1,885,327 |
| 27 Feb 2013 |
GBX |
254.5 |
254.8 |
251.9 |
252.4 |
252.3094 |
-1.9 (-0.75%)
|
1,290,157 |
| 26 Feb 2013 |
GBX |
252.5 |
255.3 |
251.6 |
254.3 |
254.2087 |
-0.3 (-0.12%)
|
1,030,627 |
| 25 Feb 2013 |
GBX |
256 |
256.3 |
253.9 |
254.6 |
254.5086 |
-0.6 (-0.24%)
|
670,836 |
| 22 Feb 2013 |
GBX |
255.5 |
256.4 |
253.9 |
255.2 |
255.1084 |
-0.3 (-0.12%)
|
752,729 |
| 21 Feb 2013 |
GBX |
255.9 |
256.1 |
252.7 |
255.5 |
255.4083 |
-1 (-0.39%)
|
828,911 |
| 20 Feb 2013 |
GBX |
253.8 |
265.2 |
253.8 |
256.5 |
256.4079 |
+2.4 (+0.94%)
|
1,355,629 |
| 19 Feb 2013 |
GBX |
255 |
255.5 |
254.1 |
254.1 |
254.0088 |
-1 (-0.39%)
|
1,382,990 |
| 18 Feb 2013 |
GBX |
255.5 |
256.6 |
254.6 |
255.1 |
255.0084 |
-0.4 (-0.16%)
|
675,379 |
| 15 Feb 2013 |
GBX |
250 |
257 |
248.7037 |
255.5 |
255.4083 |
+6.7 (+2.69%)
|
1,160,545 |
| 14 Feb 2013 |
GBX |
250.2 |
251.9 |
248.7608 |
248.8 |
248.7107 |
-0.9 (-0.36%)
|
620,338 |
| 13 Feb 2013 |
GBX |
249.7 |
251.6 |
248.3 |
249.7 |
249.6104 |
-0.4 (-0.16%)
|
1,065,966 |
| 12 Feb 2013 |
GBX |
243.3 |
250.1 |
243 |
250.1 |
250.0102 |
+8 (+3.30%)
|
1,221,537 |
| 11 Feb 2013 |
GBX |
241.5 |
243.5 |
241.3 |
242.1 |
242.0131 |
+0.1 (+0.04%)
|
848,542 |
| 8 Feb 2013 |
GBX |
242.1 |
244.1 |
241.9 |
242 |
241.9131 |
+0.3 (+0.12%)
|
652,408 |
| 7 Feb 2013 |
GBX |
242.7 |
243.6 |
241 |
241.7 |
241.6132 |
-0.7 (-0.29%)
|
1,684,345 |
| 6 Feb 2013 |
GBX |
244.1 |
244.1 |
242.3 |
242.4 |
242.313 |
-1.3 (-0.53%)
|
697,130 |
| 5 Feb 2013 |
GBX |
243.1 |
245.8 |
242.742 |
243.7 |
243.6125 |
+1.2 (+0.49%)
|
572,903 |
| 4 Feb 2013 |
GBX |
244 |
244.4 |
242.2 |
242.5 |
242.413 |
-0.1 (-0.04%)
|
719,934 |
| 1 Feb 2013 |
GBX |
243.5 |
244.9 |
242.6 |
242.6 |
242.5129 |
+0.6 (+0.25%)
|
1,209,792 |
