Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.92 -0.14 (-0.63%)

Official Closing 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 (%)
Jul 29, 2005	17.81	18.01	17.74	17.83	778,030	+0.02(+0.11%)
Jul 28, 2005	17.74	17.85	17.62	17.81	1,031,025	+0.16(+0.88%)
Jul 27, 2005	17.56	17.75	17.42	17.65	722,438	+0.11(+0.62%)
Jul 26, 2005	17.35	17.56	17.33	17.54	415,395	+0.13(+0.76%)
Jul 25, 2005	17.29	17.47	17.28	17.41	779,575	+0.08(+0.47%)
Jul 22, 2005	17.46	17.55	17.22	17.33	568,016	-0.11(-0.62%)
Jul 21, 2005	17.61	17.62	17.29	17.44	1,243,613	-0.16(-0.93%)
Jul 20, 2005	17.21	17.62	17.16	17.60	905,686	+0.43(+2.51%)
Jul 19, 2005	17.06	17.21	17.04	17.17	502,644	+0.11(+0.66%)
Jul 18, 2005	17.02	17.14	17.02	17.06	980,581	-0.02(-0.11%)
Jul 15, 2005	17.13	17.21	16.94	17.08	712,143	+0.02(+0.11%)
Jul 14, 2005	17.62	17.74	16.81	17.06	1,584,887	-0.49(-2.79%)
Jul 13, 2005	17.64	17.66	17.45	17.55	688,980	-0.09(-0.53%)
Jul 12, 2005	17.60	17.77	17.45	17.64	866,308	-0.01(-0.07%)
Jul 11, 2005	17.45	17.66	17.39	17.65	501,872	+0.24(+1.41%)
Jul 08, 2005	16.92	17.47	16.88	17.41	544,853	+0.41(+2.40%)
Jul 07, 2005	16.87	17.00	16.70	17.00	353,369	+0.13(+0.76%)
Jul 06, 2005	16.96	17.07	16.84	16.87	573,936	-0.13(-0.75%)
Jul 05, 2005	16.94	17.09	16.89	17.00	723,983	+0.09(+0.50%)

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.