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 |
| 30 Mar 2012 |
GBX |
192.9 |
193 |
190 |
191.8 |
191.717 |
-0.4 (-0.21%)
|
1,370,619 |
| 29 Mar 2012 |
GBX |
191.5 |
192.6 |
190.6 |
192.2 |
192.1168 |
+0.7 (+0.37%)
|
1,259,076 |
| 28 Mar 2012 |
GBX |
194 |
194 |
189.5 |
191.5 |
191.4171 |
-2.1 (-1.08%)
|
1,202,263 |
| 27 Mar 2012 |
GBX |
195.5 |
196.7 |
193.2 |
193.6 |
193.5162 |
-0.4 (-0.21%)
|
838,010 |
| 26 Mar 2012 |
GBX |
192.4 |
194.5 |
191.8 |
194 |
193.916 |
+2.1 (+1.09%)
|
976,324 |
| 23 Mar 2012 |
GBX |
192.3 |
195.7 |
190.3 |
191.9 |
191.8169 |
-2 (-1.03%)
|
2,763,128 |
| 22 Mar 2012 |
GBX |
194.8 |
194.8 |
191.9 |
193.9 |
193.8161 |
-0.9 (-0.46%)
|
1,126,215 |
| 21 Mar 2012 |
GBX |
195.1 |
197.5 |
194.4 |
194.8 |
194.7157 |
-1 (-0.51%)
|
1,222,505 |
| 20 Mar 2012 |
GBX |
197.5 |
197.5 |
193.6 |
195.8 |
195.7152 |
-0.8 (-0.41%)
|
1,721,424 |
| 19 Mar 2012 |
GBX |
196.8 |
197.2 |
193.6 |
196.6 |
196.5149 |
+1.2 (+0.61%)
|
852,992 |
| 16 Mar 2012 |
GBX |
193.7 |
196.1 |
191.5 |
195.4 |
195.3154 |
+3.3 (+1.72%)
|
3,075,956 |
| 15 Mar 2012 |
GBX |
191 |
193.8 |
190.4 |
192.1 |
192.0168 |
-3 (-1.54%)
|
1,732,610 |
| 14 Mar 2012 |
GBX |
199 |
199 |
194.3 |
195.1 |
195.0155 |
-2.5 (-1.27%)
|
1,605,091 |
| 13 Mar 2012 |
GBX |
194.9 |
197.6 |
193.6 |
197.6 |
197.5145 |
+3.3 (+1.70%)
|
925,386 |
| 12 Mar 2012 |
GBX |
194.1 |
196.3 |
193.3 |
194.3 |
194.2159 |
-0.4 (-0.21%)
|
206,195 |
| 9 Mar 2012 |
GBX |
191.2 |
196.1 |
190 |
194.7 |
194.6157 |
+3.4 (+1.78%)
|
465,873 |
| 8 Mar 2012 |
GBX |
190.7 |
196.4 |
189.3 |
191.3 |
191.2172 |
+0.2 (+0.10%)
|
872,866 |
| 7 Mar 2012 |
GBX |
189.5 |
191.9 |
189 |
191.1 |
191.0173 |
+1.4 (+0.74%)
|
506,295 |
| 6 Mar 2012 |
GBX |
192.1 |
192.5 |
188.5 |
189.7 |
189.6179 |
-2.3 (-1.20%)
|
1,579,790 |
| 5 Mar 2012 |
GBX |
191.6 |
193.4 |
189.9 |
192 |
191.9169 |
+0.1 (+0.05%)
|
552,575 |
| 2 Mar 2012 |
GBX |
191 |
192 |
190.1 |
191.9 |
191.8169 |
-1.4 (-0.72%)
|
1,121,051 |
| 1 Mar 2012 |
GBX |
189 |
195.8 |
189 |
193.3 |
193.2163 |
+3 (+1.58%)
|
827,648 |
| 29 Feb 2012 |
GBX |
190 |
191.8 |
189.2 |
190.3 |
190.2176 |
+0.3 (+0.16%)
|
573,235 |
| 28 Feb 2012 |
GBX |
188.2 |
191.4 |
188 |
190 |
189.9177 |
+1.9 (+1.01%)
|
1,169,279 |
| 27 Feb 2012 |
GBX |
188 |
188.9 |
186.6 |
188.1 |
188.0186 |
-0.1 (-0.05%)
|
721,902 |
| 24 Feb 2012 |
GBX |
188.8 |
189.2 |
188.1 |
188.2 |
188.1185 |
0.0 (0.0%)
|
2,100,597 |
| 23 Feb 2012 |
GBX |
191.8 |
192.5 |
187.4 |
188.2 |
188.1185 |
-2.6 (-1.36%)
|
958,079 |
| 22 Feb 2012 |
GBX |
193.8 |
193.8 |
189.92 |
190.8 |
190.7174 |
-1.5 (-0.78%)
|
463,400 |
| 21 Feb 2012 |
GBX |
193.9 |
194.3 |
191.7 |
192.3 |
192.2168 |
-1.7 (-0.88%)
|
6,160,437 |
| 20 Feb 2012 |
GBX |
194.3 |
194.3 |
192.8 |
194 |
193.916 |
0.0 (0.0%)
|
1,493,694 |
