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 (%)
May 28, 2004	10.19	10.37	10.19	10.35	610,237	+0.17(+1.70%)
May 27, 2004	10.17	10.25	10.13	10.18	837,338	+0.08(+0.83%)
May 26, 2004	9.874	10.10	9.836	10.10	912,781	+0.21(+2.16%)
May 25, 2004	9.674	9.909	9.661	9.884	1,023,499	+0.21(+2.17%)
May 24, 2004	9.671	9.746	9.585	9.674	333,441	+0.05(+0.54%)
May 21, 2004	9.612	9.661	9.566	9.622	621,051	+0.04(+0.41%)
May 20, 2004	9.505	9.624	9.494	9.583	797,685	+0.12(+1.25%)
May 19, 2004	9.661	9.768	9.457	9.465	678,728	-0.16(-1.63%)
May 18, 2004	9.447	9.628	9.360	9.622	392,663	+0.17(+1.75%)
May 17, 2004	9.379	9.500	9.214	9.457	328,549	+0.06(+0.62%)
May 14, 2004	9.321	9.486	9.282	9.399	528,099	+0.08(+0.83%)
May 13, 2004	9.243	9.366	9.203	9.321	464,758	+0.05(+0.54%)
May 12, 2004	9.298	9.303	9.117	9.270	326,232	-0.02(-0.19%)
May 11, 2004	9.243	9.426	9.160	9.288	601,482	+0.08(+0.86%)
May 10, 2004	9.370	9.416	8.892	9.208	813,392	-0.21(-2.21%)
May 07, 2004	9.806	9.806	9.414	9.416	485,872	-0.42(-4.25%)
May 06, 2004	9.729	9.855	9.595	9.834	583,974	+0.07(+0.72%)
May 05, 2004	9.838	9.884	9.738	9.764	421,244	-0.05(-0.55%)
May 04, 2004	9.952	9.989	9.781	9.818	651,434	-0.13(-1.31%)

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.