Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.58 +0.07 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.493	7.042	6.487	6.957	13,228,217	+0.74(+11.93%)
Jul 28, 2016	6.142	6.221	6.060	6.216	7,563,511	+0.06(+0.92%)
Jul 27, 2016	6.312	6.323	6.119	6.159	3,481,663	-0.15(-2.33%)
Jul 26, 2016	6.352	6.352	6.258	6.306	3,090,490	-0.05(-0.71%)
Jul 25, 2016	6.284	6.408	6.210	6.352	4,206,342	+0.07(+1.17%)
Jul 22, 2016	6.244	6.352	6.244	6.278	2,854,899	-0.01(-0.18%)
Jul 21, 2016	6.250	6.340	6.227	6.289	4,341,334	+0.02(+0.36%)
Jul 20, 2016	6.255	6.295	6.233	6.267	3,228,013	-0.01(-0.18%)
Jul 19, 2016	6.244	6.391	6.244	6.278	4,896,109	+0.02(+0.27%)
Jul 18, 2016	6.204	6.289	6.182	6.261	3,510,731	+0.05(+0.82%)
Jul 15, 2016	6.119	6.335	6.114	6.210	5,705,828	+0.13(+2.14%)
Jul 14, 2016	6.074	6.182	6.049	6.080	3,289,785	-0.02(-0.28%)
Jul 13, 2016	5.887	6.102	5.859	6.097	4,050,073	+0.23(+3.86%)
Jul 12, 2016	5.989	6.068	5.842	5.870	4,864,046	-0.12(-2.08%)
Jul 11, 2016	5.684	6.051	5.684	5.995	5,420,499	+0.29(+5.06%)
Jul 08, 2016	5.644	5.763	5.576	5.706	5,642,179	+0.13(+2.34%)
Jul 07, 2016	5.502	5.701	5.477	5.576	6,185,374	+0.06(+1.13%)
Jul 06, 2016	5.491	5.548	5.446	5.514	9,079,308	+0.00(+0.00%)
Jul 05, 2016	5.457	5.548	5.412	5.514	6,598,045	+0.01(+0.10%)

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.