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 |
| 29 Jun 2012 |
GBX |
208.2 |
211.8 |
206.9 |
209.6 |
209.5199 |
+4.8 (+2.34%)
|
1,615,311 |
| 28 Jun 2012 |
GBX |
205.5 |
206.7 |
203.1 |
204.8 |
204.7218 |
-0.1 (-0.05%)
|
637,289 |
| 27 Jun 2012 |
GBX |
199.3 |
205.21 |
199.3 |
204.9 |
204.8217 |
+5.9 (+2.96%)
|
1,462,272 |
| 26 Jun 2012 |
GBX |
200 |
202.9 |
199 |
199 |
198.924 |
-1.9 (-0.95%)
|
1,720,681 |
| 25 Jun 2012 |
GBX |
200.1 |
201.3 |
198.6 |
200.9 |
200.8233 |
+0.9 (+0.45%)
|
1,046,906 |
| 22 Jun 2012 |
GBX |
200.1 |
200.1 |
197.1 |
200 |
199.9236 |
-1.5 (-0.74%)
|
991,697 |
| 21 Jun 2012 |
GBX |
199 |
202.4 |
197.1 |
201.5 |
201.423 |
+2.3 (+1.15%)
|
1,690,717 |
| 20 Jun 2012 |
GBX |
200.1 |
200.1 |
196.9 |
199.2 |
199.1239 |
-0.8 (-0.40%)
|
2,273,228 |
| 19 Jun 2012 |
GBX |
200.5 |
203.5 |
199.4 |
200 |
199.9236 |
-3.4 (-1.67%)
|
1,444,025 |
| 18 Jun 2012 |
GBX |
204.8 |
206.3 |
201.3 |
203.4 |
203.3223 |
-2.6 (-1.26%)
|
1,171,909 |
| 15 Jun 2012 |
GBX |
196.2 |
206.1236 |
196.2 |
206 |
205.9213 |
+10.1 (+5.16%)
|
5,137,072 |
| 14 Jun 2012 |
GBX |
195 |
198 |
195 |
195.9 |
195.8252 |
+0.1 (+0.05%)
|
957,580 |
| 13 Jun 2012 |
GBX |
195.1 |
197 |
194 |
195.8 |
195.7252 |
+1.6 (+0.82%)
|
848,270 |
| 12 Jun 2012 |
GBX |
194.4 |
196.6 |
193.6 |
194.2 |
194.1258 |
-0.8 (-0.41%)
|
666,652 |
| 11 Jun 2012 |
GBX |
198.2 |
201.1 |
195 |
195 |
194.9255 |
-1.6 (-0.81%)
|
1,637,499 |
| 8 Jun 2012 |
GBX |
196 |
197.4 |
194.5 |
196.6 |
196.5249 |
+0.1 (+0.05%)
|
1,080,611 |
| 7 Jun 2012 |
GBX |
196.9 |
198 |
194.2 |
196.5 |
196.425 |
+1 (+0.51%)
|
801,508 |
| 6 Jun 2012 |
GBX |
190.8 |
196.4 |
190.8 |
195.5 |
195.4253 |
+4.3 (+2.25%)
|
1,544,667 |
| 1 Jun 2012 |
GBX |
194.7 |
194.7 |
189.8 |
191.2 |
191.127 |
-2.3 (-1.19%)
|
1,055,587 |
| 31 May 2012 |
GBX |
194.5 |
196.3 |
192.4 |
193.5 |
193.4261 |
+0.5 (+0.26%)
|
2,748,759 |
| 30 May 2012 |
GBX |
196.2 |
196.2 |
192.8 |
193 |
192.9263 |
-2.8 (-1.43%)
|
836,861 |
| 29 May 2012 |
GBX |
195 |
197 |
193.4 |
195.8 |
195.7252 |
+2.6 (+1.35%)
|
712,955 |
| 28 May 2012 |
GBX |
194.4 |
194.48 |
193.1 |
193.2 |
193.1262 |
+0.3 (+0.16%)
|
583,554 |
| 25 May 2012 |
GBX |
191.9 |
193.7 |
189.5 |
192.9 |
192.8263 |
+2.6 (+1.37%)
|
1,453,067 |
| 24 May 2012 |
GBX |
192.8 |
192.8 |
189.5 |
190.3 |
190.2273 |
+1.6 (+0.85%)
|
1,123,627 |
| 23 May 2012 |
GBX |
191.7 |
191.7 |
188.7 |
188.7 |
188.6279 |
-2.7 (-1.41%)
|
950,071 |
| 22 May 2012 |
GBX |
193.8 |
193.8 |
189.6 |
191.4 |
191.3269 |
+0.8 (+0.42%)
|
1,172,692 |
| 21 May 2012 |
GBX |
187.4 |
190.8 |
187.4 |
190.6 |
190.5272 |
+1.1 (+0.58%)
|
663,723 |
| 18 May 2012 |
GBX |
192.6 |
192.6 |
188.2 |
189.5 |
189.4276 |
-2.5 (-1.30%)
|
642,993 |
| 17 May 2012 |
GBX |
191.1 |
192.8 |
191.1 |
192 |
191.9267 |
-0.3 (-0.16%)
|
879,474 |
