Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.06 -0.14 (-0.63%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.8159	0.9228	0.8043	0.9170	7,739,298	+0.12(+14.56%)
Mar 30, 2009	0.8159	0.8665	0.7965	0.8004	6,863,472	-0.20(-19.84%)
Mar 26, 2009	1.045	1.088	0.9714	0.9986	6,150,852	-0.03(-3.38%)
Mar 25, 2009	1.034	1.088	0.8937	1.034	8,473,504	+0.14(+16.16%)
Mar 24, 2009	0.9752	1.041	0.8859	0.8898	7,420,161	-0.12(-11.92%)
Mar 23, 2009	0.9403	1.010	0.9209	1.010	10,484,731	+0.21(+25.60%)
Mar 20, 2009	1.026	1.026	0.8043	0.8043	8,782,488	-0.22(-21.59%)
Mar 19, 2009	1.185	1.216	1.018	1.026	5,963,810	-0.14(-11.71%)
Mar 18, 2009	0.9908	1.162	0.9442	1.162	6,248,619	+0.14(+13.26%)
Mar 17, 2009	0.9675	1.026	0.9170	1.026	6,804,310	+0.06(+6.02%)
Mar 16, 2009	1.045	1.092	0.9675	0.9675	6,723,720	-0.07(-6.39%)
Mar 13, 2009	1.026	1.111	0.9636	1.034	0	+0.02(+2.31%)
Mar 12, 2009	0.9247	1.037	0.7460	1.010	7,695,741	+0.10(+11.59%)
Mar 11, 2009	1.162	1.173	0.8975	0.9053	7,809,025	-0.32(-26.03%)
Mar 10, 2009	0.8742	1.224	0.8548	1.224	11,013,395	+0.39(+46.51%)
Mar 09, 2009	0.8315	0.9714	0.8082	0.8354	9,382,953	+0.02(+2.87%)
Mar 06, 2009	0.9519	0.9830	0.7732	0.8121	0	-0.14(-15.04%)
Mar 05, 2009	1.084	1.142	0.9170	0.9558	9,645,896	-0.09(-8.21%)
Mar 04, 2009	1.010	1.166	0.9986	1.041	6,114,012	-0.01(-1.11%)

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.