Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.182	8.199	8.094	8.164	2,483,442	+0.00(+0.00%)
Apr 27, 2012	8.247	8.247	8.085	8.164	4,602,535	-0.04(-0.48%)
Apr 26, 2012	8.230	8.287	8.193	8.204	2,593,202	-0.04(-0.43%)
Apr 25, 2012	8.282	8.366	8.208	8.239	2,794,885	+0.07(+0.80%)
Apr 24, 2012	8.059	8.217	8.046	8.173	1,917,356	+0.14(+1.69%)
Apr 23, 2012	8.046	8.081	7.936	8.037	2,701,209	-0.13(-1.56%)
Apr 20, 2012	8.072	8.204	8.011	8.164	3,509,158	+0.18(+2.31%)
Apr 19, 2012	8.059	8.059	7.827	7.980	4,844,344	-0.05(-0.65%)
Apr 18, 2012	8.208	8.230	8.015	8.033	4,285,809	-0.21(-2.55%)
Apr 17, 2012	8.326	8.326	8.217	8.243	3,951,435	+0.00(+0.05%)
Apr 16, 2012	8.160	8.265	8.076	8.239	2,918,286	+0.16(+1.95%)
Apr 13, 2012	8.019	8.138	7.938	8.081	3,781,906	+0.05(+0.60%)
Apr 12, 2012	7.980	8.076	7.941	8.033	3,102,695	+0.08(+0.99%)
Apr 11, 2012	7.932	7.989	7.879	7.954	2,079,270	+0.12(+1.57%)
Apr 10, 2012	8.033	8.063	7.800	7.831	5,347,902	-0.18(-2.19%)
Apr 09, 2012	7.989	8.059	7.945	8.006	3,134,188	-0.13(-1.62%)
Apr 05, 2012	8.182	8.247	8.125	8.138	1,974,962	-0.07(-0.91%)
Apr 04, 2012	8.291	8.331	8.199	8.212	2,202,335	-0.15(-1.83%)
Apr 03, 2012	8.379	8.445	8.352	8.366	3,500,517	+0.00(+0.00%)

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.