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, 2006	16.36	16.42	16.28	16.28	727,071	-0.07(-0.45%)
Sep 28, 2006	16.45	16.45	16.31	16.36	1,564,554	+0.00(+0.00%)
Sep 27, 2006	16.16	16.38	16.10	16.36	913,150	+0.10(+0.62%)
Sep 26, 2006	16.39	16.42	16.24	16.26	634,932	-0.08(-0.48%)
Sep 25, 2006	16.37	16.40	16.18	16.33	596,842	-0.08(-0.47%)
Sep 22, 2006	16.28	16.41	16.17	16.41	839,284	+0.20(+1.25%)
Sep 21, 2006	16.31	16.33	16.10	16.21	659,125	-0.05(-0.33%)
Sep 20, 2006	16.30	16.39	16.21	16.26	410,763	-0.04(-0.24%)
Sep 19, 2006	16.09	16.30	16.02	16.30	514,226	+0.28(+1.72%)
Sep 18, 2006	16.03	16.25	15.97	16.03	492,349	-0.30(-1.81%)
Sep 15, 2006	16.26	16.33	16.19	16.32	877,890	+0.16(+0.99%)
Sep 14, 2006	16.38	16.38	16.13	16.16	2,190,994	-0.31(-1.86%)
Sep 13, 2006	16.48	16.63	16.42	16.47	623,608	-0.01(-0.07%)
Sep 12, 2006	16.01	16.62	15.95	16.48	961,793	+0.41(+2.54%)
Sep 11, 2006	15.74	16.10	15.61	16.07	1,638,677	+0.26(+1.67%)
Sep 08, 2006	15.68	15.85	15.53	15.81	657,324	+0.21(+1.34%)
Sep 07, 2006	15.62	15.62	15.49	15.60	634,675	-0.02(-0.15%)
Sep 06, 2006	15.48	15.67	15.48	15.62	742,771	+0.00(+0.00%)
Sep 05, 2006	15.64	15.64	15.55	15.62	1,399,580	-0.01(-0.07%)

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.