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 29, 2020	0.2488	0.2654	0.2156	0.2491	13,925,729	-0.02(-6.13%)
May 28, 2020	0.2156	0.3317	0.2073	0.2654	55,697,684	+0.06(+28.05%)
May 27, 2020	0.1907	0.2093	0.1824	0.2072	10,365,937	+0.01(+4.13%)
May 26, 2020	0.1907	0.2073	0.1824	0.1990	13,288,145	+0.01(+6.71%)
May 22, 2020	0.1839	0.1916	0.1751	0.1865	6,429,096	-0.00(-1.36%)
May 21, 2020	0.1742	0.1906	0.1742	0.1891	5,711,506	+0.00(+2.70%)
May 20, 2020	0.1824	0.1841	0.1708	0.1841	8,277,113	+0.01(+3.74%)
May 19, 2020	0.1841	0.1866	0.1762	0.1775	5,481,774	-0.01(-3.69%)
May 18, 2020	0.1836	0.1899	0.1683	0.1843	11,880,928	+0.02(+10.38%)
May 15, 2020	0.1768	0.1768	0.1601	0.1669	9,091,849	-0.01(-4.14%)
May 14, 2020	0.1742	0.1824	0.1576	0.1742	7,300,336	-0.01(-4.55%)
May 13, 2020	0.1907	0.2073	0.1742	0.1824	10,787,603	-0.01(-4.35%)
May 12, 2020	0.2073	0.2073	0.1907	0.1907	20,087,034	+0.00(+0.00%)
May 11, 2020	0.1824	0.2237	0.1695	0.1907	24,054,314	+0.00(+2.22%)
May 08, 2020	0.1814	0.1907	0.1758	0.1866	7,174,310	+0.01(+3.35%)
May 07, 2020	0.1907	0.1981	0.1700	0.1805	8,011,678	-0.00(-1.14%)
May 06, 2020	0.2073	0.2155	0.1824	0.1826	7,145,760	-0.02(-10.78%)
May 05, 2020	0.1999	0.2322	0.1999	0.2047	4,656,528	+0.00(+2.36%)
May 04, 2020	0.1990	0.2115	0.1750	0.1999	6,189,758	-0.01(-3.41%)

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.