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 Aug 2011 |
GBX |
163.4 |
165.6 |
161 |
165.4 |
165.3284 |
+6 (+3.76%)
|
2,480,600 |
| 26 Aug 2011 |
GBX |
159.2 |
161.1 |
156.8 |
159.4 |
159.331 |
-0.5 (-0.31%)
|
896,301 |
| 25 Aug 2011 |
GBX |
161.4 |
163.4 |
158.8 |
159.9 |
159.8308 |
-1.1 (-0.68%)
|
1,393,796 |
| 24 Aug 2011 |
GBX |
162 |
162.5 |
160.6 |
161 |
160.9303 |
-1 (-0.62%)
|
1,756,056 |
| 23 Aug 2011 |
GBX |
164.7 |
165 |
161.6 |
162 |
161.9299 |
-1 (-0.61%)
|
1,072,716 |
| 22 Aug 2011 |
GBX |
164.6 |
168 |
162.6 |
163 |
162.9294 |
-0.8 (-0.49%)
|
1,614,467 |
| 19 Aug 2011 |
GBX |
166.4 |
167.1 |
161.5 |
163.8 |
163.7291 |
-5.5 (-3.25%)
|
1,286,857 |
| 18 Aug 2011 |
GBX |
171 |
171.5 |
167.5 |
169.3 |
169.2267 |
-2.5 (-1.46%)
|
4,726,775 |
| 17 Aug 2011 |
GBX |
172.3 |
176 |
170.1 |
171.8 |
171.7256 |
+0.5 (+0.29%)
|
965,508 |
| 16 Aug 2011 |
GBX |
172.4 |
175.127 |
171 |
171.3 |
171.2258 |
-3.7 (-2.11%)
|
2,128,075 |
| 15 Aug 2011 |
GBX |
173.8 |
175.8 |
170.9 |
175 |
174.9242 |
+3 (+1.74%)
|
922,444 |
| 12 Aug 2011 |
GBX |
167 |
173.7 |
162.5 |
172 |
171.9255 |
+5.5 (+3.30%)
|
2,636,927 |
| 11 Aug 2011 |
GBX |
169.2 |
169.2 |
162.3 |
166.5 |
166.4279 |
+2.1 (+1.28%)
|
2,692,914 |
| 10 Aug 2011 |
GBX |
170.4 |
172.5 |
163.9 |
164.4 |
164.3288 |
-2.8 (-1.67%)
|
2,307,607 |
| 9 Aug 2011 |
GBX |
164.3 |
169.5 |
155 |
167.2 |
167.1276 |
+4.8 (+2.96%)
|
1,299,215 |
| 8 Aug 2011 |
GBX |
162.1 |
166.3 |
162.1 |
162.4 |
162.3297 |
-2.1 (-1.28%)
|
1,357,205 |
| 5 Aug 2011 |
GBX |
168.9 |
172.1 |
161.3 |
164.5 |
164.4288 |
-7.7 (-4.47%)
|
2,305,694 |
| 4 Aug 2011 |
GBX |
180.2 |
181.8 |
168.6 |
172.2 |
172.1255 |
-9.1 (-5.02%)
|
1,106,731 |
| 3 Aug 2011 |
GBX |
186.8 |
186.9 |
180.6 |
181.3 |
181.2215 |
-4.3 (-2.32%)
|
550,001 |
| 2 Aug 2011 |
GBX |
187 |
189.5 |
185.6 |
185.6 |
185.5197 |
-4.6 (-2.42%)
|
785,178 |
| 1 Aug 2011 |
GBX |
189 |
192.3 |
187.985 |
190.2 |
190.1177 |
+2.3 (+1.22%)
|
755,036 |
| 29 Jul 2011 |
GBX |
186.3 |
190.6 |
186 |
187.9 |
187.8187 |
-2.5 (-1.31%)
|
622,177 |
| 28 Jul 2011 |
GBX |
189.4 |
191.5 |
188.9 |
190.4 |
190.3176 |
+1.1 (+0.58%)
|
690,240 |
| 27 Jul 2011 |
GBX |
189.7 |
194 |
189.3 |
189.3 |
189.2181 |
-2.2 (-1.15%)
|
604,658 |
| 26 Jul 2011 |
GBX |
194 |
197.3 |
191.3 |
191.5 |
191.4171 |
-1 (-0.52%)
|
504,673 |
| 25 Jul 2011 |
GBX |
190 |
194.7 |
188.3 |
192.5 |
192.4167 |
+2.5 (+1.32%)
|
476,567 |
| 22 Jul 2011 |
GBX |
191 |
191.5 |
189.5 |
190 |
189.9177 |
0.0 (0.0%)
|
676,807 |
| 21 Jul 2011 |
GBX |
191.4 |
191.4 |
186.9 |
190 |
189.9177 |
+1.1 (+0.58%)
|
712,036 |
| 20 Jul 2011 |
GBX |
189.6 |
192 |
186.9 |
188.9 |
188.8182 |
-0.6 (-0.32%)
|
921,860 |
| 19 Jul 2011 |
GBX |
189.5 |
191.1 |
188.7 |
189.5 |
189.418 |
-0.7 (-0.37%)
|
502,606 |
