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 28, 2004	10.20	10.37	10.20	10.36	609,967	+0.17(+1.70%)
May 27, 2004	10.17	10.25	10.13	10.19	836,968	+0.08(+0.83%)
May 26, 2004	9.879	10.10	9.840	10.10	912,378	+0.21(+2.16%)
May 25, 2004	9.679	9.914	9.665	9.888	1,023,047	+0.21(+2.17%)
May 24, 2004	9.675	9.751	9.589	9.679	333,294	+0.05(+0.54%)
May 21, 2004	9.616	9.665	9.570	9.626	620,777	+0.04(+0.41%)
May 20, 2004	9.510	9.628	9.498	9.587	797,333	+0.12(+1.25%)
May 19, 2004	9.665	9.772	9.461	9.469	678,428	-0.16(-1.63%)
May 18, 2004	9.451	9.632	9.364	9.626	392,489	+0.17(+1.75%)
May 17, 2004	9.383	9.504	9.218	9.461	328,404	+0.06(+0.62%)
May 14, 2004	9.325	9.490	9.286	9.403	527,866	+0.08(+0.83%)
May 13, 2004	9.247	9.370	9.207	9.325	464,553	+0.05(+0.54%)
May 12, 2004	9.302	9.308	9.121	9.275	326,088	-0.02(-0.19%)
May 11, 2004	9.247	9.430	9.164	9.292	601,217	+0.08(+0.86%)
May 10, 2004	9.374	9.420	8.896	9.212	813,033	-0.21(-2.21%)
May 07, 2004	9.811	9.811	9.418	9.420	485,658	-0.42(-4.25%)
May 06, 2004	9.733	9.859	9.599	9.838	583,716	+0.07(+0.72%)
May 05, 2004	9.842	9.888	9.743	9.768	421,058	-0.05(-0.55%)
May 04, 2004	9.956	9.993	9.786	9.822	651,147	-0.13(-1.31%)

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.