Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.51 -0.41 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.946	4.008	3.845	3.884	4,247,620	-0.04(-0.99%)
Jan 28, 2010	4.047	4.059	3.845	3.923	3,432,052	-0.10(-2.42%)
Jan 27, 2010	3.872	4.039	3.808	4.020	4,430,915	+0.13(+3.40%)
Jan 26, 2010	3.942	3.989	3.884	3.888	3,147,825	-0.12(-3.10%)
Jan 25, 2010	3.969	4.020	3.864	4.012	4,946,700	+0.07(+1.67%)
Jan 22, 2010	4.062	4.140	3.926	3.946	5,740,389	-0.10(-2.50%)
Jan 21, 2010	4.268	4.307	4.031	4.047	7,621,059	-0.19(-4.58%)
Jan 20, 2010	4.132	4.260	4.035	4.241	4,850,372	+0.06(+1.39%)
Jan 19, 2010	4.035	4.194	4.020	4.183	3,828,199	+0.15(+3.76%)
Jan 15, 2010	4.117	4.031	4.031	4.031	4,350,709	-0.09(-2.08%)
Jan 14, 2010	4.055	4.140	4.024	4.117	2,963,438	+0.03(+0.86%)
Jan 13, 2010	3.981	4.090	3.950	4.082	3,181,219	+0.14(+3.55%)
Jan 12, 2010	4.004	4.004	3.884	3.942	4,339,284	-0.11(-2.78%)
Jan 11, 2010	4.082	4.214	4.012	4.055	3,871,443	+0.05(+1.36%)
Jan 08, 2010	4.097	4.140	3.961	4.000	3,471,094	-0.14(-3.38%)
Jan 07, 2010	3.938	4.167	3.880	4.140	4,942,307	+0.14(+3.60%)
Jan 06, 2010	4.043	4.125	3.992	3.996	4,604,756	-0.08(-1.91%)
Jan 05, 2010	3.911	4.163	3.853	4.074	7,806,481	+0.17(+4.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.