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 |
| 24 Sep 2012 |
GBX |
213.5 |
214.9 |
212.1 |
213.3 |
213.2234 |
+2.4 (+1.14%)
|
1,172,368 |
| 21 Sep 2012 |
GBX |
217.1 |
219.1 |
210.7945 |
210.9 |
210.8243 |
-5.1 (-2.36%)
|
5,060,035 |
| 20 Sep 2012 |
GBX |
219.6 |
219.6 |
215.6 |
216 |
215.9225 |
-3.1 (-1.41%)
|
3,329,729 |
| 19 Sep 2012 |
GBX |
213.8 |
222.2 |
212.4 |
219.1 |
219.0214 |
-1.3 (-0.59%)
|
2,419,030 |
| 18 Sep 2012 |
GBX |
219.4 |
221.5 |
218.8 |
220.4 |
220.3209 |
0.0 (0.0%)
|
530,691 |
| 17 Sep 2012 |
GBX |
223.3 |
223.3 |
220 |
220.4 |
220.3209 |
-1.4 (-0.63%)
|
467,963 |
| 14 Sep 2012 |
GBX |
220 |
223.2 |
219.4664 |
221.8 |
221.7204 |
+2.7 (+1.23%)
|
639,205 |
| 13 Sep 2012 |
GBX |
220.1 |
220.1 |
217 |
219.1 |
219.0214 |
+3.1 (+1.44%)
|
1,655,620 |
| 12 Sep 2012 |
GBX |
216.1 |
217.7 |
214.9 |
216 |
215.9225 |
+0.7 (+0.33%)
|
1,044,156 |
| 11 Sep 2012 |
GBX |
216.9 |
217.8 |
214.6 |
215.3 |
215.2227 |
-1.2 (-0.55%)
|
1,645,517 |
| 10 Sep 2012 |
GBX |
217.9 |
218.3 |
216.1 |
216.5 |
216.4223 |
-1.1 (-0.51%)
|
636,147 |
| 7 Sep 2012 |
GBX |
217.5 |
218.7 |
217 |
217.6 |
217.5219 |
+0.5 (+0.23%)
|
380,884 |
| 6 Sep 2012 |
GBX |
213.9 |
217.1 |
213.9 |
217.1 |
217.0221 |
+3 (+1.40%)
|
818,690 |
| 5 Sep 2012 |
GBX |
213 |
214.8 |
212.5 |
214.1 |
214.0232 |
+1.3 (+0.61%)
|
797,456 |
| 4 Sep 2012 |
GBX |
216.1 |
216.7 |
212.5 |
212.8 |
212.7236 |
-2.4 (-1.12%)
|
1,185,062 |
| 3 Sep 2012 |
GBX |
213.3 |
217.6 |
213.3 |
215.2 |
215.1228 |
+0.2 (+0.09%)
|
735,884 |
| 31 Aug 2012 |
GBX |
213.1 |
217.4 |
213 |
215 |
214.9228 |
+1.4 (+0.66%)
|
897,578 |
| 30 Aug 2012 |
GBX |
211.6 |
213.7 |
211.6 |
213.6 |
213.5233 |
+0.6 (+0.28%)
|
459,175 |
| 29 Aug 2012 |
GBX |
210.2 |
214.3 |
210.2 |
213 |
212.9235 |
+2.5 (+1.19%)
|
658,685 |
| 28 Aug 2012 |
GBX |
211.3 |
212.4 |
210.1 |
210.5 |
210.4244 |
-1.4 (-0.66%)
|
553,022 |
| 24 Aug 2012 |
GBX |
213.5 |
213.7 |
211.4 |
211.9 |
211.8239 |
-0.6 (-0.28%)
|
211,489 |
| 23 Aug 2012 |
GBX |
214.9 |
214.9 |
212.3 |
212.5 |
212.4237 |
-0.8 (-0.38%)
|
690,315 |
| 22 Aug 2012 |
GBX |
215.6 |
217.2 |
212.5 |
213.3 |
213.2234 |
-4.393 (-2.02%)
|
846,410 |
| 22 Aug 2012 |
Stock dividend of 0.00002303935 new shares for 1 existing share.
|
| 21 Aug 2012 |
GBX |
218.2 |
219.1 |
216.1 |
217.7 |
217.6169 |
+0.5 (+0.23%)
|
431,428 |
| 20 Aug 2012 |
GBX |
218.9 |
220.7 |
216.3 |
217.2 |
217.117 |
-1.4 (-0.64%)
|
863,379 |
| 17 Aug 2012 |
GBX |
220.4 |
220.9 |
216.8 |
218.6 |
218.5165 |
-0.6 (-0.27%)
|
479,786 |
| 16 Aug 2012 |
GBX |
220.1 |
221 |
218.3 |
219.2 |
219.1163 |
+0.2 (+0.09%)
|
573,226 |
| 15 Aug 2012 |
GBX |
218.4 |
219.9 |
217.8 |
219 |
218.9164 |
+0.9 (+0.41%)
|
321,253 |
| 14 Aug 2012 |
GBX |
219.5 |
220 |
217.5 |
218.1 |
218.0167 |
+0.3 (+0.14%)
|
540,210 |
| 13 Aug 2012 |
GBX |
218.2 |
219.5 |
217.1 |
217.8 |
217.7168 |
-1.2 (-0.55%)
|
246,144 |
