Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.903 4.959 4.791 4.915 14,253 +0.03(+0.57%)
Aug 30, 2010 4.903 4.955 4.867 4.887 4,464,797 -0.04(-0.81%)
Aug 27, 2010 4.927 4.979 4.743 4.927 6,120,266 +0.10(+2.07%)
Aug 26, 2010 4.987 5.031 4.811 4.827 7,616 -0.13(-2.58%)
Aug 25, 2010 4.711 4.979 4.667 4.955 7,541 +0.20(+4.12%)
Aug 24, 2010 4.735 4.847 4.663 4.759 30,642 -0.05(-1.08%)
Aug 23, 2010 4.863 4.895 4.803 4.811 3,851,495 -0.01(-0.25%)
Aug 20, 2010 4.819 4.833 4.715 4.823 3,686,720 -0.02(-0.41%)
Aug 19, 2010 5.027 5.027 4.799 4.843 31,557 -0.20(-4.04%)
Aug 18, 2010 5.099 5.099 5.019 5.047 200,788 -0.05(-0.94%)
Aug 17, 2010 5.023 5.175 4.971 5.095 24,936 +0.14(+2.91%)
Aug 16, 2010 4.887 5.067 4.831 4.951 4,568,247 +0.04(+0.81%)
Aug 13, 2010 4.911 5.043 4.911 4.911 6,086,388 -0.11(-2.15%)
Aug 12, 2010 5.083 5.219 4.999 5.019 6,724,109 -0.22(-4.13%)
Aug 11, 2010 5.231 5.263 5.103 5.235 8,829,148 -0.13(-2.39%)
Aug 10, 2010 5.407 5.479 5.267 5.363 150,613 -0.14(-2.61%)
Aug 09, 2010 5.447 5.523 5.341 5.507 3,992,063 +0.14(+2.61%)
Aug 06, 2010 5.367 5.407 5.215 5.367 5,890,996 +0.01(+0.15%)
Aug 05, 2010 5.475 5.519 5.307 5.359 8,555,433 -0.22(-3.87%)
Aug 04, 2010 5.791 5.791 5.511 5.575 60,674 -0.18(-3.06%)
Aug 03, 2010 5.787 5.847 5.673 5.751 6,184,601 -0.11(-1.91%)
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.