Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.58 +0.07 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.4480	0.4712	0.4317	0.4404	2,511,635	-0.02(-4.82%)
Feb 27, 2020	0.4397	0.5725	0.4148	0.4627	3,884,612	+0.03(+7.25%)
Feb 26, 2020	0.4148	0.4314	0.3816	0.4314	3,780,775	+0.01(+2.16%)
Feb 25, 2020	0.4508	0.4716	0.3990	0.4223	4,458,722	-0.02(-4.13%)
Feb 24, 2020	0.4314	0.4714	0.4148	0.4405	4,354,688	+0.00(+0.17%)
Feb 21, 2020	0.4537	0.4563	0.4323	0.4397	2,801,633	-0.01(-3.07%)
Feb 20, 2020	0.4729	0.5053	0.4501	0.4537	3,011,347	-0.04(-8.87%)
Feb 19, 2020	0.5559	0.5642	0.4314	0.4978	4,796,680	-0.06(-10.45%)
Feb 18, 2020	0.5891	0.5891	0.5476	0.5559	1,706,070	-0.01(-2.38%)
Feb 14, 2020	0.5893	0.5969	0.5642	0.5694	2,147,268	-0.02(-3.38%)
Feb 13, 2020	0.5974	0.6123	0.5808	0.5893	1,307,999	-0.01(-1.82%)
Feb 12, 2020	0.6313	0.6406	0.5927	0.6003	2,030,586	-0.01(-1.12%)
Feb 11, 2020	0.6554	0.6637	0.6057	0.6071	1,473,986	-0.03(-4.97%)
Feb 10, 2020	0.6720	0.6720	0.6139	0.6388	2,124,539	-0.02(-3.76%)
Feb 07, 2020	0.7218	0.7301	0.5974	0.6638	5,955,701	-0.04(-5.87%)
Feb 06, 2020	0.7301	0.7467	0.7052	0.7052	1,232,587	-0.02(-2.30%)
Feb 05, 2020	0.7218	0.7467	0.7052	0.7218	1,591,365	-0.01(-1.14%)
Feb 04, 2020	0.6886	0.7301	0.6637	0.7301	1,409,017	+0.05(+7.94%)

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.