Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.37	15.65	15.33	15.54	771,596	+0.09(+0.55%)
Apr 27, 2006	15.15	15.52	15.08	15.45	1,121,620	+0.18(+1.20%)
Apr 26, 2006	15.33	15.53	15.22	15.27	888,185	-0.12(-0.81%)
Apr 25, 2006	15.40	15.49	15.33	15.39	842,373	-0.00(-0.02%)
Apr 24, 2006	15.29	15.44	15.28	15.40	1,170,006	+0.01(+0.08%)
Apr 21, 2006	15.36	15.52	15.35	15.39	874,287	+0.09(+0.56%)
Apr 20, 2006	15.42	15.42	15.15	15.30	1,693,240	-0.12(-0.76%)
Apr 19, 2006	15.29	15.54	15.27	15.42	975,948	+0.13(+0.84%)
Apr 18, 2006	14.93	15.37	14.92	15.29	702,621	+0.37(+2.45%)
Apr 17, 2006	14.96	15.13	14.90	14.92	650,889	-0.07(-0.49%)
Apr 13, 2006	15.20	15.21	14.89	15.00	617,689	-0.21(-1.35%)
Apr 12, 2006	15.13	15.27	15.10	15.20	1,108,237	+0.06(+0.41%)
Apr 11, 2006	15.37	15.41	15.13	15.14	1,160,483	-0.22(-1.42%)
Apr 10, 2006	15.49	15.50	15.27	15.36	1,054,961	-0.13(-0.85%)
Apr 07, 2006	15.79	15.86	15.48	15.49	1,028,452	-0.34(-2.14%)
Apr 06, 2006	16.39	16.39	15.83	15.83	850,094	-0.19(-1.21%)
Apr 05, 2006	16.03	16.26	16.00	16.02	556,177	-0.02(-0.15%)
Apr 04, 2006	16.06	16.14	15.90	16.05	619,748	-0.12(-0.72%)

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.