Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2013 10.80 10.82 10.44 10.53 2,946,493 -0.25(-2.36%)
Jul 30, 2013 10.86 10.92 10.76 10.78 1,440,112 -0.05(-0.47%)
Jul 29, 2013 10.87 10.96 10.78 10.83 1,694,451 -0.05(-0.42%)
Jul 26, 2013 10.84 10.93 10.76 10.88 2,131,966 +0.03(+0.30%)
Jul 25, 2013 10.87 10.95 10.78 10.84 3,125,895 -0.06(-0.55%)
Jul 24, 2013 11.07 11.07 10.75 10.90 3,472,455 -0.14(-1.30%)
Jul 23, 2013 11.11 11.14 11.01 11.05 1,842,340 -0.04(-0.33%)
Jul 22, 2013 10.96 11.09 10.91 11.09 1,772,608 +0.06(+0.59%)
Jul 19, 2013 11.01 11.08 10.91 11.02 1,717,832 +0.02(+0.21%)
Jul 18, 2013 10.91 11.02 10.84 11.00 1,626,781 +0.14(+1.32%)
Jul 17, 2013 10.89 10.94 10.82 10.85 1,865,595 -0.01(-0.09%)
Jul 16, 2013 10.75 10.89 10.66 10.86 3,517,486 +0.12(+1.12%)
Jul 15, 2013 10.67 10.80 10.62 10.74 1,618,671 +0.08(+0.78%)
Jul 12, 2013 10.73 10.80 10.55 10.66 1,983,469 -0.07(-0.65%)
Jul 11, 2013 10.60 10.75 10.60 10.73 2,221,089 +0.27(+2.61%)
Jul 10, 2013 10.30 10.53 10.27 10.46 3,658,537 +0.16(+1.57%)
Jul 09, 2013 10.27 10.33 10.18 10.29 2,762,388 +0.08(+0.81%)
Jul 08, 2013 10.10 10.29 10.08 10.21 4,722,706 +0.12(+1.19%)
Jul 05, 2013 10.18 10.21 9.809 10.09 2,869,067 -0.08(-0.77%)
Jul 03, 2013 10.11 10.17 10.03 10.17 3,025,270 +0.05(+0.50%)
Jul 02, 2013 10.02 10.13 9.939 10.12 2,690,305 +0.11(+1.11%)
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.