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 (%)
May 29, 2009	2.396	2.420	2.330	2.420	4,601,501	+0.04(+1.80%)
May 28, 2009	2.369	2.486	2.291	2.377	4,595,376	+0.04(+1.83%)
May 27, 2009	2.552	2.555	2.311	2.334	6,400,854	-0.20(-7.82%)
May 26, 2009	2.365	2.575	2.272	2.532	7,869,677	+0.17(+7.24%)
May 22, 2009	2.505	2.524	2.322	2.361	3,448,930	-0.16(-6.32%)
May 21, 2009	2.385	2.559	2.334	2.521	9,463,304	+0.07(+3.02%)
May 20, 2009	2.524	2.583	2.408	2.447	6,892,018	-0.04(-1.72%)
May 19, 2009	2.563	2.610	2.400	2.489	6,539,720	-0.02(-0.93%)
May 18, 2009	2.326	2.563	2.272	2.513	9,368,292	+0.26(+11.55%)
May 15, 2009	2.501	2.555	2.155	2.253	7,739,035	-0.24(-9.52%)
May 14, 2009	2.237	2.555	2.144	2.489	7,220,145	+0.17(+7.19%)
May 13, 2009	2.726	2.726	2.299	2.322	7,610,751	-0.35(-12.96%)
May 12, 2009	3.076	3.076	2.524	2.668	8,320,035	-0.40(-13.15%)
May 11, 2009	2.909	3.212	2.909	3.072	9,086,991	-0.03(-1.00%)
May 08, 2009	2.695	3.123	2.688	3.103	11,911,537	+0.51(+19.70%)
May 07, 2009	2.901	2.979	2.587	2.592	12,954,322	-0.24(-8.56%)
May 06, 2009	2.637	2.882	2.528	2.835	12,298,145	+0.15(+5.64%)
May 05, 2009	2.680	2.808	2.606	2.684	8,079,012	-0.08(-2.95%)
May 04, 2009	2.789	2.812	2.540	2.765	14,582,163	+0.02(+0.85%)

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.