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 Dec 2012 |
GBX |
249.2 |
249.51 |
246.4 |
246.9 |
246.8114 |
-2.5 (-1.00%)
|
1,897,274 |
| 14 Dec 2012 |
GBX |
248.5 |
250.2 |
248.4 |
249.4 |
249.3105 |
+1.4 (+0.56%)
|
653,110 |
| 13 Dec 2012 |
GBX |
247.3 |
248 |
246 |
248 |
247.911 |
+1.8 (+0.73%)
|
3,599,790 |
| 12 Dec 2012 |
GBX |
248.8 |
248.9 |
246.2 |
246.2 |
246.1116 |
-2 (-0.81%)
|
1,850,189 |
| 11 Dec 2012 |
GBX |
246.3 |
248.3 |
245 |
248.2 |
248.1109 |
+3.3 (+1.35%)
|
1,287,242 |
| 10 Dec 2012 |
GBX |
244.7 |
245.4 |
243.9 |
244.9 |
244.8121 |
-0.1 (-0.04%)
|
594,067 |
| 7 Dec 2012 |
GBX |
243.6 |
245.2234 |
241.7 |
245 |
244.9121 |
+2.5 (+1.03%)
|
760,094 |
| 6 Dec 2012 |
GBX |
240.1 |
242.6 |
240.1 |
242.5 |
242.413 |
+2.5 (+1.04%)
|
1,193,281 |
| 5 Dec 2012 |
GBX |
241.4 |
242.6 |
240 |
240 |
239.9139 |
-0.6 (-0.25%)
|
574,782 |
| 4 Dec 2012 |
GBX |
240.6 |
241.1 |
239.5 |
240.6 |
240.5136 |
+0.5 (+0.21%)
|
1,358,741 |
| 3 Dec 2012 |
GBX |
239.3 |
241.2 |
238.7 |
240.1 |
240.0138 |
+0.3 (+0.13%)
|
520,469 |
| 30 Nov 2012 |
GBX |
237.9 |
239.8648 |
236.3 |
239.8 |
239.7139 |
+2.3 (+0.97%)
|
1,821,771 |
| 29 Nov 2012 |
GBX |
237 |
239.7 |
236.2 |
237.5 |
237.4148 |
+1.5 (+0.64%)
|
1,465,389 |
| 28 Nov 2012 |
GBX |
237.7 |
238.1 |
235.8 |
236 |
235.9153 |
-2 (-0.84%)
|
1,351,607 |
| 27 Nov 2012 |
GBX |
236.9 |
239.1 |
236.9 |
238 |
237.9146 |
+1.2 (+0.51%)
|
796,337 |
| 26 Nov 2012 |
GBX |
238.2 |
239.8 |
236.6 |
236.8 |
236.715 |
-1.4 (-0.59%)
|
632,953 |
| 23 Nov 2012 |
GBX |
236.4 |
238.2 |
235.3 |
238.2 |
238.1145 |
+2.4 (+1.02%)
|
1,025,637 |
| 22 Nov 2012 |
GBX |
235 |
237.7 |
235 |
235.8 |
235.7154 |
+1 (+0.43%)
|
1,096,068 |
| 21 Nov 2012 |
GBX |
233.4 |
234.8 |
231.1 |
234.8 |
234.7157 |
+3.6 (+1.56%)
|
929,613 |
| 20 Nov 2012 |
GBX |
229 |
235.5 |
229 |
231.2 |
231.117 |
+2 (+0.87%)
|
1,161,707 |
| 19 Nov 2012 |
GBX |
226.1 |
229.2 |
226.1 |
229.2 |
229.1177 |
+4.2 (+1.87%)
|
739,662 |
| 16 Nov 2012 |
GBX |
225 |
227.6 |
223.5 |
225 |
224.9192 |
-0.4 (-0.18%)
|
796,333 |
| 15 Nov 2012 |
GBX |
227.7 |
227.8 |
225.4 |
225.4 |
225.3191 |
-1.5 (-0.66%)
|
702,299 |
| 14 Nov 2012 |
GBX |
230 |
232.3 |
226.9 |
226.9 |
226.8186 |
-2.5 (-1.09%)
|
884,103 |
| 13 Nov 2012 |
GBX |
227.7 |
230.3 |
227.7 |
229.4 |
229.3177 |
+0.8 (+0.35%)
|
661,634 |
| 12 Nov 2012 |
GBX |
226.4 |
229.1 |
226.4 |
228.6 |
228.5179 |
+3.3 (+1.46%)
|
542,452 |
| 9 Nov 2012 |
GBX |
230.5 |
231 |
225.3 |
225.3 |
225.2191 |
-4.7 (-2.04%)
|
1,056,621 |
| 8 Nov 2012 |
GBX |
231.3 |
232 |
229.5 |
230 |
229.9174 |
-0.4 (-0.17%)
|
738,664 |
| 7 Nov 2012 |
GBX |
232.6 |
234.6 |
229.7 |
230.4 |
230.3173 |
+0.1 (+0.04%)
|
1,023,097 |
| 6 Nov 2012 |
GBX |
230.4 |
231.5 |
227.9 |
230.3 |
230.2173 |
+1.3 (+0.57%)
|
844,035 |
