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 |
| 17 Feb 2012 |
GBX |
195 |
195.1 |
192.4 |
194 |
193.916 |
+0.6 (+0.31%)
|
349,099 |
| 16 Feb 2012 |
GBX |
195.8 |
195.8 |
192 |
193.4 |
193.3163 |
-2.6 (-1.33%)
|
547,473 |
| 15 Feb 2012 |
GBX |
194.9 |
198.2 |
194.5 |
196 |
195.9152 |
+1.1 (+0.56%)
|
1,205,363 |
| 14 Feb 2012 |
GBX |
196.5 |
197 |
192.3 |
194.9 |
194.8156 |
-1.2 (-0.61%)
|
398,693 |
| 13 Feb 2012 |
GBX |
193.1 |
196.6 |
192.27 |
196.1 |
196.0151 |
+2.7 (+1.40%)
|
351,672 |
| 10 Feb 2012 |
GBX |
194.3 |
194.3 |
192.1 |
193.4 |
193.3163 |
-1.1 (-0.57%)
|
561,364 |
| 9 Feb 2012 |
GBX |
196.4 |
196.4 |
193.4 |
194.5 |
194.4158 |
-1 (-0.51%)
|
1,619,186 |
| 8 Feb 2012 |
GBX |
196.5 |
196.5 |
193 |
195.5 |
195.4154 |
+1.3 (+0.67%)
|
1,117,288 |
| 7 Feb 2012 |
GBX |
197 |
197.2 |
194.1 |
194.2 |
194.1159 |
-2.7 (-1.37%)
|
977,149 |
| 6 Feb 2012 |
GBX |
197.9 |
197.96 |
194.7 |
196.9 |
196.8148 |
+0.1 (+0.05%)
|
473,494 |
| 3 Feb 2012 |
GBX |
191.4 |
198.4 |
190.5 |
196.8 |
196.7148 |
+3.8 (+1.97%)
|
792,354 |
| 2 Feb 2012 |
GBX |
195.1 |
195.5 |
188.4 |
193 |
192.9165 |
-1.3 (-0.67%)
|
722,378 |
| 1 Feb 2012 |
GBX |
190.9 |
194.6 |
190 |
194.3 |
194.2159 |
+4.4 (+2.32%)
|
931,561 |
| 31 Jan 2012 |
GBX |
186.6 |
189.9 |
186 |
189.9 |
189.8178 |
+2.4 (+1.28%)
|
937,138 |
| 30 Jan 2012 |
GBX |
187.7 |
189.1 |
185.7 |
187.5 |
187.4188 |
-1.7 (-0.90%)
|
563,602 |
| 27 Jan 2012 |
GBX |
189.8 |
190.7 |
186.8 |
189.2 |
189.1181 |
+0.2 (+0.11%)
|
311,018 |
| 26 Jan 2012 |
GBX |
187.7 |
190.7 |
186.2 |
189 |
188.9182 |
+4 (+2.16%)
|
380,712 |
| 25 Jan 2012 |
GBX |
190 |
190 |
184.5 |
185 |
184.9199 |
-1.3 (-0.70%)
|
391,287 |
| 24 Jan 2012 |
GBX |
190.1 |
190.1 |
185.2 |
186.3 |
186.2194 |
-2.8 (-1.48%)
|
619,878 |
| 23 Jan 2012 |
GBX |
190 |
192.8 |
188.6 |
189.1 |
189.0181 |
-0.3 (-0.16%)
|
667,732 |
| 20 Jan 2012 |
GBX |
190.6 |
191.4 |
188.5 |
189.4 |
189.318 |
-0.1 (-0.05%)
|
1,704,173 |
| 19 Jan 2012 |
GBX |
186.5 |
191.7 |
184.1 |
189.5 |
189.418 |
+7.3 (+4.01%)
|
2,394,260 |
| 18 Jan 2012 |
GBX |
180 |
183.1 |
179.2 |
182.2 |
182.1211 |
+1.7 (+0.94%)
|
761,975 |
| 17 Jan 2012 |
GBX |
183 |
184.3 |
180.5 |
180.5 |
180.4219 |
-0.8 (-0.44%)
|
607,878 |
| 16 Jan 2012 |
GBX |
181.6 |
182.7 |
181 |
181.3 |
181.2215 |
-0.6 (-0.33%)
|
377,332 |
| 13 Jan 2012 |
GBX |
186 |
186.3 |
181.3 |
181.9 |
181.8213 |
-2.1 (-1.14%)
|
1,082,014 |
| 12 Jan 2012 |
GBX |
184.2 |
186.71 |
183.5 |
184 |
183.9203 |
-0.5 (-0.27%)
|
795,554 |
| 11 Jan 2012 |
GBX |
185.6 |
186.8 |
183.5 |
184.5 |
184.4201 |
+3 (+1.65%)
|
1,150,427 |
| 10 Jan 2012 |
GBX |
181 |
182.7 |
179.1 |
181.5 |
181.4214 |
+2.1 (+1.17%)
|
1,732,414 |
| 9 Jan 2012 |
GBX |
182.6 |
183.8 |
179.4 |
179.4 |
179.3223 |
-3.3 (-1.81%)
|
763,108 |
