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 29, 2017	5.498	5.530	5.356	5.433	5,964,920	-0.08(-1.47%)
Sep 28, 2017	5.558	5.596	5.411	5.514	6,421,781	-0.03(-0.57%)
Sep 27, 2017	5.527	5.574	5.304	5.546	6,809,385	+0.03(+0.57%)
Sep 26, 2017	5.521	5.715	5.458	5.514	13,357,226	+0.05(+0.92%)
Sep 25, 2017	5.276	5.558	5.250	5.464	8,876,196	+0.25(+4.82%)
Sep 22, 2017	5.213	5.241	5.169	5.213	3,459,975	+0.04(+0.73%)
Sep 21, 2017	5.144	5.250	5.144	5.175	3,069,551	+0.04(+0.73%)
Sep 20, 2017	5.163	5.188	5.081	5.137	5,190,367	-0.03(-0.61%)
Sep 19, 2017	5.338	5.359	5.163	5.169	6,706,254	-0.17(-3.18%)
Sep 18, 2017	5.395	5.470	5.320	5.338	3,995,678	-0.06(-1.16%)
Sep 15, 2017	5.401	5.426	5.279	5.401	5,325,729	+0.01(+0.23%)
Sep 14, 2017	5.282	5.445	5.282	5.389	7,484,782	+0.11(+2.02%)
Sep 13, 2017	5.232	5.320	5.188	5.282	7,865,825	+0.08(+1.45%)
Sep 12, 2017	5.181	5.282	5.172	5.207	3,954,652	+0.03(+0.48%)
Sep 11, 2017	5.150	5.232	5.144	5.181	3,484,768	+0.03(+0.61%)
Sep 08, 2017	5.119	5.213	5.112	5.150	3,218,406	+0.02(+0.37%)
Sep 07, 2017	5.219	5.272	5.125	5.131	4,777,182	-0.06(-1.21%)
Sep 06, 2017	5.144	5.329	5.112	5.194	5,798,174	+0.08(+1.47%)
Sep 05, 2017	5.175	5.219	5.043	5.119	3,317,491	-0.04(-0.73%)

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.