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 (%)
Jun 30, 2014	9.231	9.290	9.163	9.265	1,863,396	+0.03(+0.32%)
Jun 27, 2014	9.158	9.241	9.129	9.236	2,606,575	+0.07(+0.80%)
Jun 26, 2014	9.095	9.168	9.065	9.163	2,388,419	+0.06(+0.67%)
Jun 25, 2014	9.092	9.179	9.068	9.102	2,076,355	-0.01(-0.11%)
Jun 24, 2014	9.092	9.164	9.068	9.111	1,933,778	+0.01(+0.11%)
Jun 23, 2014	9.203	9.246	9.097	9.102	1,462,554	-0.10(-1.05%)
Jun 20, 2014	9.169	9.213	9.083	9.198	2,795,955	+0.08(+0.90%)
Jun 19, 2014	9.107	9.157	9.059	9.116	1,213,041	+0.02(+0.21%)
Jun 18, 2014	8.977	9.116	8.924	9.097	1,750,607	+0.14(+1.61%)
Jun 17, 2014	8.895	8.972	8.847	8.953	1,191,031	+0.06(+0.65%)
Jun 16, 2014	8.972	9.032	8.876	8.895	1,238,620	-0.08(-0.91%)
Jun 13, 2014	8.972	9.001	8.856	8.977	1,051,146	-0.02(-0.21%)
Jun 12, 2014	8.982	9.025	8.895	8.996	1,668,594	-0.00(-0.05%)
Jun 11, 2014	9.015	9.083	8.941	9.001	2,125,497	-0.04(-0.43%)
Jun 10, 2014	9.116	9.136	9.010	9.039	2,119,345	-0.14(-1.52%)
Jun 06, 2014	9.266	9.285	9.155	9.179	1,511,047	-0.05(-0.57%)
Jun 05, 2014	9.059	9.232	9.001	9.232	1,674,754	+0.19(+2.13%)
Jun 04, 2014	9.102	9.116	9.006	9.039	1,383,690	-0.07(-0.79%)
Jun 03, 2014	9.073	9.160	8.943	9.111	3,670,287	+0.00(+0.05%)

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.