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 Nov 2012 |
GBX |
225.1 |
230.5 |
225.1 |
229 |
228.9178 |
-0.5 (-0.22%)
|
838,640 |
| 2 Nov 2012 |
GBX |
229 |
234.2 |
229 |
229.5 |
229.4176 |
+0.5 (+0.22%)
|
1,122,576 |
| 1 Nov 2012 |
GBX |
226.4 |
230.1 |
226.3 |
229 |
228.9178 |
+2.8 (+1.24%)
|
824,956 |
| 31 Oct 2012 |
GBX |
227.9 |
227.9 |
226.2 |
226.2 |
226.1188 |
-0.3 (-0.13%)
|
462,806 |
| 30 Oct 2012 |
GBX |
225 |
227.4 |
224.7 |
226.5 |
226.4187 |
+1.4 (+0.62%)
|
519,527 |
| 29 Oct 2012 |
GBX |
225.5 |
227 |
224.5 |
225.1 |
225.0192 |
0.0 (0.0%)
|
603,224 |
| 26 Oct 2012 |
GBX |
222.9 |
225.9 |
222.9 |
225.1 |
225.0192 |
0.0 (0.0%)
|
403,854 |
| 25 Oct 2012 |
GBX |
224.7 |
225.8 |
223.5 |
225.1 |
225.0192 |
-0.2 (-0.09%)
|
540,849 |
| 24 Oct 2012 |
GBX |
224.1 |
225.3 |
223.5 |
225.3 |
225.2191 |
+1.8 (+0.81%)
|
1,367,585 |
| 23 Oct 2012 |
GBX |
226 |
226 |
222.7 |
223.5 |
223.4198 |
-2.5 (-1.11%)
|
778,478 |
| 22 Oct 2012 |
GBX |
224.5 |
227 |
224 |
226 |
225.9189 |
+1.9 (+0.85%)
|
1,138,195 |
| 19 Oct 2012 |
GBX |
223.6 |
226.1 |
223.6 |
224.1 |
224.0196 |
+0.6 (+0.27%)
|
4,235,353 |
| 18 Oct 2012 |
GBX |
230.5 |
230.7 |
223.4 |
223.5 |
223.4198 |
-8.3 (-3.58%)
|
3,973,476 |
| 17 Oct 2012 |
GBX |
232.8 |
232.8 |
230 |
231.8 |
231.7168 |
-0.3 (-0.13%)
|
795,386 |
| 16 Oct 2012 |
GBX |
227.7 |
232.1 |
227.7 |
232.1 |
232.0167 |
+4.4 (+1.93%)
|
781,224 |
| 15 Oct 2012 |
GBX |
224.7 |
231.5 |
223.7 |
227.7 |
227.6183 |
+3.2 (+1.43%)
|
1,792,637 |
| 12 Oct 2012 |
GBX |
222.9 |
226.1 |
222.7 |
224.5 |
224.4194 |
+1.5 (+0.67%)
|
2,350,726 |
| 11 Oct 2012 |
GBX |
221.1 |
223 |
220.2 |
223 |
222.92 |
+1.5 (+0.68%)
|
541,484 |
| 10 Oct 2012 |
GBX |
220 |
222.8 |
218.7 |
221.5 |
221.4205 |
+0.1 (+0.05%)
|
920,726 |
| 9 Oct 2012 |
GBX |
221.6 |
222 |
220.3 |
221.4 |
221.3205 |
+0.4 (+0.18%)
|
700,654 |
| 8 Oct 2012 |
GBX |
220.7 |
221.4 |
218.9 |
221 |
220.9207 |
-0.8 (-0.36%)
|
676,248 |
| 5 Oct 2012 |
GBX |
221.8 |
223.4 |
219.5 |
221.8 |
221.7204 |
-0.2 (-0.09%)
|
1,040,511 |
| 4 Oct 2012 |
GBX |
220.8 |
223.6252 |
219 |
222 |
221.9203 |
+2 (+0.91%)
|
5,557,949 |
| 3 Oct 2012 |
GBX |
218.2 |
220.8 |
218.2 |
220 |
219.921 |
+1.3 (+0.59%)
|
841,574 |
| 2 Oct 2012 |
GBX |
217.7 |
220.1 |
217.3 |
218.7 |
218.6215 |
0.0 (0.0%)
|
707,020 |
| 1 Oct 2012 |
GBX |
216.8 |
219.5 |
215.5 |
218.7 |
218.6215 |
+0.9 (+0.41%)
|
1,511,545 |
| 28 Sep 2012 |
GBX |
214.3 |
219 |
214.3 |
217.8 |
217.7218 |
+3.1 (+1.44%)
|
2,116,031 |
| 27 Sep 2012 |
GBX |
212.8 |
215.3 |
212.8 |
214.7 |
214.6229 |
+1.4 (+0.66%)
|
1,007,849 |
| 26 Sep 2012 |
GBX |
213.2 |
214.4 |
212.3 |
213.3 |
213.2234 |
-1.3 (-0.61%)
|
1,110,139 |
| 25 Sep 2012 |
GBX |
214.3 |
217 |
213.8 |
214.6 |
214.523 |
+1.3 (+0.61%)
|
787,412 |
