Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.53 -0.18 (-0.83%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	9.227	9.285	9.159	9.261	1,864,219	+0.03(+0.32%)
Jun 27, 2014	9.154	9.237	9.125	9.232	2,607,726	+0.07(+0.80%)
Jun 26, 2014	9.091	9.164	9.061	9.159	2,389,475	+0.06(+0.67%)
Jun 25, 2014	9.088	9.175	9.064	9.098	2,077,273	-0.01(-0.11%)
Jun 24, 2014	9.088	9.160	9.064	9.107	1,934,632	+0.01(+0.11%)
Jun 23, 2014	9.199	9.242	9.093	9.098	1,463,200	-0.10(-1.05%)
Jun 20, 2014	9.165	9.208	9.079	9.194	2,797,190	+0.08(+0.90%)
Jun 19, 2014	9.103	9.153	9.055	9.112	1,213,576	+0.02(+0.21%)
Jun 18, 2014	8.973	9.112	8.920	9.093	1,751,380	+0.14(+1.61%)
Jun 17, 2014	8.891	8.968	8.843	8.949	1,191,557	+0.06(+0.65%)
Jun 16, 2014	8.968	9.028	8.872	8.891	1,239,167	-0.08(-0.91%)
Jun 13, 2014	8.968	8.997	8.852	8.973	1,051,610	-0.02(-0.21%)
Jun 12, 2014	8.978	9.021	8.891	8.992	1,669,331	-0.00(-0.05%)
Jun 11, 2014	9.011	9.079	8.937	8.997	2,126,436	-0.04(-0.43%)
Jun 10, 2014	9.112	9.132	9.006	9.035	2,120,281	-0.14(-1.52%)
Jun 06, 2014	9.261	9.281	9.151	9.175	1,511,715	-0.05(-0.57%)
Jun 05, 2014	9.055	9.228	8.997	9.228	1,675,493	+0.19(+2.13%)
Jun 04, 2014	9.098	9.112	9.002	9.035	1,384,302	-0.07(-0.79%)
Jun 03, 2014	9.069	9.156	8.939	9.107	3,671,908	+0.00(+0.05%)

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.