Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.37	15.65	15.32	15.53	771,937	+0.09(+0.55%)
Apr 27, 2006	15.15	15.52	15.07	15.45	1,122,115	+0.18(+1.20%)
Apr 26, 2006	15.33	15.52	15.22	15.26	888,577	-0.12(-0.81%)
Apr 25, 2006	15.39	15.48	15.32	15.39	842,745	-0.00(-0.02%)
Apr 24, 2006	15.28	15.43	15.27	15.39	1,170,522	+0.01(+0.08%)
Apr 21, 2006	15.36	15.52	15.34	15.38	874,673	+0.09(+0.56%)
Apr 20, 2006	15.41	15.41	15.15	15.29	1,693,988	-0.12(-0.76%)
Apr 19, 2006	15.29	15.53	15.26	15.41	976,379	+0.13(+0.84%)
Apr 18, 2006	14.93	15.37	14.92	15.28	702,931	+0.37(+2.45%)
Apr 17, 2006	14.95	15.12	14.90	14.92	651,177	-0.07(-0.49%)
Apr 13, 2006	15.20	15.20	14.89	14.99	617,961	-0.21(-1.35%)
Apr 12, 2006	15.12	15.26	15.09	15.20	1,108,726	+0.06(+0.41%)
Apr 11, 2006	15.36	15.40	15.13	15.13	1,160,995	-0.22(-1.42%)
Apr 10, 2006	15.48	15.49	15.26	15.35	1,055,427	-0.13(-0.85%)
Apr 07, 2006	15.78	15.85	15.48	15.48	1,028,906	-0.34(-2.14%)
Apr 06, 2006	16.39	16.39	15.82	15.82	850,470	-0.19(-1.21%)
Apr 05, 2006	16.02	16.26	15.99	16.02	556,423	-0.02(-0.15%)
Apr 04, 2006	16.05	16.14	15.89	16.04	620,021	-0.12(-0.72%)

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.