Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

23.06 -0.21 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.24 23.40 22.75 23.06 185,935 -0.21(-0.90%)
May 30, 2023 22.93 23.49 22.84 23.27 63,720 +0.39(+1.70%)
May 26, 2023 22.67 22.91 22.58 22.88 39,132 +0.16(+0.70%)
May 25, 2023 22.89 23.38 22.41 22.72 55,868 -0.45(-1.94%)
May 24, 2023 23.26 23.44 22.62 23.17 95,286 -0.13(-0.56%)
May 23, 2023 22.80 23.48 22.77 23.30 88,218 +0.54(+2.37%)
May 22, 2023 22.41 22.92 22.41 22.76 68,514 +0.27(+1.20%)
May 19, 2023 22.95 22.95 22.42 22.49 100,124 -0.22(-0.97%)
May 18, 2023 22.07 22.77 22.01 22.71 90,780 +0.66(+2.99%)
May 17, 2023 21.59 22.21 21.59 22.05 153,374 +0.39(+1.80%)
May 16, 2023 21.60 21.68 21.20 21.66 72,865 -0.02(-0.09%)
May 15, 2023 21.97 22.12 21.63 21.68 44,556 -0.24(-1.09%)
May 12, 2023 22.62 22.62 21.81 21.92 123,020 -0.67(-2.97%)
May 11, 2023 22.49 22.90 22.35 22.59 61,539 -0.16(-0.70%)
May 10, 2023 23.16 23.21 22.68 22.75 64,983 -0.10(-0.44%)
May 09, 2023 22.31 23.00 22.23 22.85 50,849 +0.39(+1.74%)
May 08, 2023 23.11 23.31 22.31 22.46 46,548 -0.61(-2.64%)
May 05, 2023 22.71 23.16 22.65 23.07 63,693 +0.67(+2.99%)
May 04, 2023 22.61 22.76 22.24 22.40 52,498 -0.45(-1.97%)
May 03, 2023 22.69 23.17 22.69 22.85 68,255 +0.17(+0.75%)
May 02, 2023 22.97 23.11 22.30 22.68 58,547 -0.41(-1.78%)
May 01, 2023 23.14 23.49 22.94 23.09 56,774 -0.04(-0.17%)
Apr 28, 2023 22.65 23.34 22.65 23.13 59,589 +0.35(+1.54%)
Apr 27, 2023 22.65 22.81 22.20 22.78 93,850 +0.17(+0.75%)
Apr 26, 2023 23.09 23.45 22.59 22.61 83,327 -0.52(-2.25%)
Apr 25, 2023 23.78 24.13 23.01 23.13 92,740 -0.85(-3.54%)
Apr 24, 2023 25.06 25.06 23.97 23.98 96,263 -1.03(-4.12%)
Apr 21, 2023 25.33 25.57 24.75 25.01 262,094 -0.27(-1.07%)
Apr 20, 2023 25.00 25.37 24.63 25.28 152,478 +0.16(+0.64%)
Apr 19, 2023 25.10 25.34 24.89 25.12 134,626 -0.06(-0.24%)
Apr 18, 2023 25.17 25.33 25.05 25.18 47,980 -0.09(-0.36%)
Apr 17, 2023 25.28 25.43 25.09 25.27 85,974 +0.00(+0.00%)
Apr 14, 2023 25.55 25.82 25.14 25.27 66,012 -0.22(-0.86%)
Apr 13, 2023 25.58 25.66 25.36 25.49 62,421 -0.14(-0.55%)
Apr 12, 2023 26.09 26.09 25.58 25.63 85,049 -0.16(-0.62%)
Apr 11, 2023 26.10 26.23 25.61 25.79 54,409 -0.19(-0.73%)
Apr 10, 2023 25.44 26.16 25.42 25.98 94,584 +0.29(+1.13%)
Apr 06, 2023 25.99 26.11 25.49 25.69 76,416 -0.23(-0.89%)
Apr 05, 2023 25.90 26.12 25.81 25.92 61,464 -0.12(-0.46%)
Apr 04, 2023 25.77 26.08 25.41 26.04 236,587 +0.45(+1.76%)
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.