Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.34 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.02	10.05	9.851	9.897	6,160,014	-0.15(-1.47%)
Jun 27, 2013	9.934	10.07	9.860	10.05	2,426,508	+0.18(+1.83%)
Jun 26, 2013	9.769	9.897	9.764	9.865	3,338,452	+0.23(+2.37%)
Jun 25, 2013	9.650	9.719	9.531	9.636	2,311,283	+0.10(+1.05%)
Jun 24, 2013	9.472	9.719	9.243	9.536	5,545,281	-0.05(-0.52%)
Jun 21, 2013	9.810	9.869	9.367	9.586	7,558,501	-0.21(-2.10%)
Jun 20, 2013	10.01	10.02	9.728	9.792	5,662,443	-0.29(-2.86%)
Jun 19, 2013	10.40	10.44	9.947	10.08	3,638,806	-0.31(-2.95%)
Jun 18, 2013	10.25	10.44	10.17	10.39	3,239,867	+0.16(+1.52%)
Jun 17, 2013	10.40	10.48	10.15	10.23	2,594,940	-0.13(-1.28%)
Jun 14, 2013	10.35	10.52	10.34	10.36	3,298,870	+0.00(+0.04%)
Jun 13, 2013	10.10	10.40	10.08	10.36	3,000,178	+0.23(+2.30%)
Jun 12, 2013	10.38	10.39	10.08	10.13	2,011,742	-0.18(-1.73%)
Jun 11, 2013	10.38	10.50	10.27	10.30	4,517,043	-0.16(-1.57%)
Jun 10, 2013	10.54	10.58	10.40	10.47	3,650,427	-0.04(-0.39%)
Jun 07, 2013	10.34	10.52	10.22	10.51	5,718,571	+0.20(+1.91%)
Jun 06, 2013	10.13	10.33	10.00	10.31	3,969,553	+0.20(+1.99%)
Jun 05, 2013	10.23	10.33	10.08	10.11	2,863,241	-0.16(-1.60%)
Jun 04, 2013	10.47	10.55	10.25	10.28	3,713,903	-0.23(-2.22%)

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.