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 (%)
Sep 28, 2012	9.654	9.694	9.560	9.560	2,924,251	-0.12(-1.25%)
Sep 27, 2012	9.708	9.806	9.654	9.681	2,604,954	+0.01(+0.14%)
Sep 26, 2012	9.703	9.770	9.632	9.667	4,704,778	-0.01(-0.09%)
Sep 25, 2012	9.894	9.925	9.659	9.676	6,767,847	-0.22(-2.24%)
Sep 24, 2012	9.885	9.927	9.809	9.898	6,214,919	-0.03(-0.27%)
Sep 21, 2012	9.796	9.925	9.761	9.925	5,417,792	+0.17(+1.77%)
Sep 20, 2012	9.867	9.867	9.661	9.752	4,193,001	-0.13(-1.30%)
Sep 19, 2012	9.814	9.920	9.814	9.880	4,186,162	+0.05(+0.54%)
Sep 18, 2012	9.845	9.867	9.730	9.827	2,875,576	-0.04(-0.40%)
Sep 17, 2012	9.929	10.00	9.796	9.867	2,184,007	-0.09(-0.94%)
Sep 14, 2012	9.770	9.982	9.770	9.960	2,228,547	+0.23(+2.37%)
Sep 13, 2012	9.650	9.809	9.605	9.730	4,294,829	+0.11(+1.11%)
Sep 12, 2012	9.712	9.725	9.574	9.623	3,574,137	-0.09(-0.91%)
Sep 11, 2012	9.801	9.801	9.681	9.712	2,337,447	-0.05(-0.50%)
Sep 10, 2012	9.889	9.889	9.730	9.761	936,704	-0.12(-1.17%)
Sep 07, 2012	9.858	9.894	9.747	9.876	1,422,748	+0.08(+0.77%)
Sep 06, 2012	9.699	9.815	9.676	9.801	2,314,913	+0.16(+1.70%)
Sep 05, 2012	9.645	9.694	9.628	9.636	2,483,251	-0.03(-0.28%)

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.