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 |
| 6 Jan 2012 |
GBX |
183 |
185.2 |
181.2 |
182.7 |
182.6209 |
-1.1 (-0.60%)
|
646,948 |
| 5 Jan 2012 |
GBX |
186.3 |
186.8 |
183.7 |
183.8 |
183.7204 |
-2.5 (-1.34%)
|
522,340 |
| 4 Jan 2012 |
GBX |
187.2 |
191.1 |
186 |
186.3 |
186.2194 |
-2.4 (-1.27%)
|
828,717 |
| 3 Jan 2012 |
GBX |
190.7 |
190.8 |
187 |
188.7 |
188.6183 |
+4.1 (+2.22%)
|
721,239 |
| 30 Dec 2011 |
GBX |
189.7 |
189.7 |
183.6 |
184.6 |
184.5201 |
-2.5 (-1.34%)
|
331,218 |
| 29 Dec 2011 |
GBX |
186.7 |
188.2 |
185.5 |
187.1 |
187.019 |
+2.1 (+1.14%)
|
576,333 |
| 28 Dec 2011 |
GBX |
183.6 |
186.8 |
183 |
185 |
184.9199 |
+1.4 (+0.76%)
|
252,815 |
| 23 Dec 2011 |
GBX |
183.8 |
186.9 |
180.65 |
183.6 |
183.5205 |
+0.4 (+0.22%)
|
312,424 |
| 22 Dec 2011 |
GBX |
180.6 |
185.2 |
179.9 |
183.2 |
183.1207 |
+4.7 (+2.63%)
|
572,299 |
| 21 Dec 2011 |
GBX |
180.4 |
182.1 |
178.5 |
178.5 |
178.4227 |
+0.9 (+0.51%)
|
757,020 |
| 20 Dec 2011 |
GBX |
172.7 |
178.5 |
172 |
177.6 |
177.5231 |
+4.7 (+2.72%)
|
585,358 |
| 19 Dec 2011 |
GBX |
170 |
175.1 |
170 |
172.9 |
172.8252 |
+1.1 (+0.64%)
|
661,604 |
| 16 Dec 2011 |
GBX |
176 |
176.3 |
171.5 |
171.8 |
171.7256 |
-3.6 (-2.05%)
|
1,847,796 |
| 15 Dec 2011 |
GBX |
170.2 |
176.8 |
170.1 |
175.4 |
175.3241 |
+4.4 (+2.57%)
|
1,251,968 |
| 14 Dec 2011 |
GBX |
170 |
173.8 |
169.5 |
171 |
170.926 |
+1 (+0.59%)
|
1,932,501 |
| 13 Dec 2011 |
GBX |
171.1 |
172.2 |
170 |
170 |
169.9264 |
-1.2 (-0.70%)
|
834,104 |
| 12 Dec 2011 |
GBX |
173 |
174.5 |
171.2 |
171.2 |
171.1259 |
-1.8 (-1.04%)
|
999,535 |
| 9 Dec 2011 |
GBX |
173 |
176.1 |
172.2 |
173 |
172.9251 |
-1.3 (-0.75%)
|
658,510 |
| 8 Dec 2011 |
GBX |
178 |
178 |
172 |
174.3 |
174.2245 |
-2.4 (-1.36%)
|
572,307 |
| 7 Dec 2011 |
GBX |
176.8 |
181 |
173.2 |
176.7 |
176.6235 |
+0.4 (+0.23%)
|
683,213 |
| 6 Dec 2011 |
GBX |
170.7 |
177 |
170.1 |
176.3 |
176.2237 |
+3.4 (+1.97%)
|
672,234 |
| 5 Dec 2011 |
GBX |
179.3 |
179.5 |
172.85 |
172.9 |
172.8252 |
-3.4 (-1.93%)
|
640,564 |
| 2 Dec 2011 |
GBX |
182.4 |
182.4 |
176 |
176.3 |
176.2237 |
-2.9 (-1.62%)
|
397,937 |
| 1 Dec 2011 |
GBX |
183.7 |
185.5 |
177.2 |
179.2 |
179.1224 |
-2.7 (-1.48%)
|
533,456 |
| 30 Nov 2011 |
GBX |
174.4 |
182.1 |
171.2 |
181.9 |
181.8213 |
+5.1 (+2.88%)
|
1,414,875 |
| 29 Nov 2011 |
GBX |
176.6 |
178 |
170.7 |
176.8 |
176.7235 |
+0.9 (+0.51%)
|
513,354 |
| 28 Nov 2011 |
GBX |
172 |
175.9 |
170.6 |
175.9 |
175.8239 |
+6.2 (+3.65%)
|
441,129 |
| 25 Nov 2011 |
GBX |
166.7 |
172.3 |
165.6 |
169.7 |
169.6265 |
+1.2 (+0.71%)
|
825,894 |
| 24 Nov 2011 |
GBX |
167.8 |
168.93 |
167.6 |
168.5 |
168.4271 |
-0.5 (-0.30%)
|
469,638 |
| 23 Nov 2011 |
GBX |
168 |
171.2 |
166.5 |
169 |
168.9268 |
-0.3 (-0.18%)
|
691,798 |
