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 |
| 21 Mar 2022 |
GBX |
167 |
168 |
165.5 |
167.9 |
167.9 |
-0.1 (-0.06%)
|
1,198,954 |
| 18 Mar 2022 |
GBX |
165 |
169.2 |
165 |
168 |
168 |
-0.9 (-0.53%)
|
3,097,936 |
| 17 Mar 2022 |
GBX |
172.3 |
172.3 |
166.6 |
168.9 |
168.9 |
+1.1 (+0.66%)
|
1,319,955 |
| 16 Mar 2022 |
GBX |
163.4 |
168.7 |
162.6 |
167.8 |
167.8 |
+5.3 (+3.26%)
|
2,708,506 |
| 15 Mar 2022 |
GBX |
163.9 |
164 |
160.7 |
162.5 |
162.5 |
-2.2 (-1.34%)
|
1,152,991 |
| 14 Mar 2022 |
GBX |
165.3 |
167.4 |
163 |
164.7 |
164.7 |
-0.1 (-0.06%)
|
1,222,037 |
| 11 Mar 2022 |
GBX |
163.1 |
164.8 |
161 |
164.8 |
164.8 |
+3.3 (+2.04%)
|
2,854,031 |
| 10 Mar 2022 |
GBX |
160.8 |
163.1 |
156.5 |
161.5 |
161.5 |
+6.2 (+3.99%)
|
4,173,350 |
| 9 Mar 2022 |
GBX |
156.1 |
157.4 |
153 |
155.3 |
155.3 |
+3.8 (+2.51%)
|
1,793,586 |
| 8 Mar 2022 |
GBX |
154.7 |
154.7 |
148.8 |
151.5 |
151.5 |
+1.7 (+1.13%)
|
2,904,654 |
| 7 Mar 2022 |
GBX |
155.5 |
155.5 |
142 |
149.8 |
149.8 |
-1.3 (-0.86%)
|
3,987,603 |
| 4 Mar 2022 |
GBX |
160.7 |
160.7 |
147.7 |
151.1 |
151.1 |
-6.6 (-4.19%)
|
4,415,871 |
| 3 Mar 2022 |
GBX |
163.1 |
163.8 |
157.5 |
157.7 |
157.7 |
-5.1 (-3.13%)
|
2,893,031 |
| 2 Mar 2022 |
GBX |
164.8 |
167.2 |
159.9 |
162.8 |
162.8 |
-2 (-1.21%)
|
3,880,297 |
| 1 Mar 2022 |
GBX |
167.1 |
171.8 |
164.6 |
164.8 |
164.8 |
-1.3 (-0.78%)
|
3,248,685 |
| 28 Feb 2022 |
GBX |
166.5 |
167.1 |
163.4 |
166.1 |
166.1 |
-1.7 (-1.01%)
|
2,706,181 |
| 25 Feb 2022 |
GBX |
163.4 |
167.8 |
163.3 |
167.8 |
167.8 |
+6.2 (+3.84%)
|
3,679,793 |
| 24 Feb 2022 |
GBX |
160.6 |
165.5 |
158.9 |
161.6 |
161.6 |
-3.6 (-2.18%)
|
4,448,481 |
| 23 Feb 2022 |
GBX |
168.3 |
169.1 |
161.6 |
165.2 |
165.2 |
+0.2 (+0.12%)
|
2,552,098 |
| 22 Feb 2022 |
GBX |
162.6 |
165.7 |
160.2 |
165 |
165 |
+0.2 (+0.12%)
|
2,409,238 |
| 21 Feb 2022 |
GBX |
165 |
168.7 |
163 |
164.8 |
164.8 |
-3.1 (-1.85%)
|
2,035,055 |
| 18 Feb 2022 |
GBX |
167.8 |
170.1 |
166.1 |
167.9 |
167.9 |
-0.5 (-0.30%)
|
1,765,820 |
| 17 Feb 2022 |
GBX |
168 |
171.2 |
167.8 |
168.4 |
168.4 |
-3.2 (-1.86%)
|
3,617,310 |
| 16 Feb 2022 |
GBX |
165 |
171.6 |
165 |
171.6 |
171.6 |
+2.3 (+1.36%)
|
1,964,564 |
| 15 Feb 2022 |
GBX |
166.2 |
169.7 |
166.2 |
169.3 |
169.3 |
-0.6 (-0.35%)
|
1,559,113 |
| 14 Feb 2022 |
GBX |
168.3 |
171.9 |
167 |
169.9 |
169.9 |
0.0 (0.0%)
|
1,513,865 |
| 11 Feb 2022 |
GBX |
168.6 |
171.7 |
168.116 |
169.9 |
169.9 |
-3.4 (-1.96%)
|
859,176 |
| 10 Feb 2022 |
GBX |
171.8 |
173.7 |
170.2 |
173.3 |
173.3 |
+3.2 (+1.88%)
|
3,344,068 |
| 9 Feb 2022 |
GBX |
169.8 |
172 |
167.2 |
170.1 |
170.1 |
+3.1 (+1.86%)
|
1,289,380 |
| 8 Feb 2022 |
GBX |
164.3 |
168.7 |
164.3 |
167 |
167 |
-1.7 (-1.01%)
|
1,626,397 |
