Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.58 +0.07 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.39	15.41	15.14	15.22	342,045	-0.26(-1.68%)
Jul 28, 2006	15.36	15.48	15.22	15.48	549,228	+0.23(+1.48%)
Jul 27, 2006	15.69	15.69	15.22	15.25	816,379	-0.35(-2.24%)
Jul 26, 2006	15.53	15.62	15.43	15.60	649,860	+0.16(+1.01%)
Jul 25, 2006	15.42	15.51	15.32	15.44	397,637	+0.04(+0.25%)
Jul 24, 2006	15.23	15.41	15.22	15.41	516,027	+0.19(+1.23%)
Jul 21, 2006	15.31	15.39	15.06	15.22	952,013	-0.09(-0.61%)
Jul 20, 2006	15.36	15.40	15.26	15.31	688,208	-0.05(-0.30%)
Jul 19, 2006	15.21	15.51	15.11	15.36	956,388	+0.26(+1.70%)
Jul 18, 2006	15.09	15.20	14.88	15.10	1,473,188	+0.02(+0.10%)
Jul 17, 2006	15.00	15.13	14.95	15.09	1,455,172	+0.03(+0.18%)
Jul 14, 2006	15.35	15.37	15.02	15.06	1,340,642	-0.29(-1.87%)
Jul 13, 2006	15.48	15.49	15.31	15.35	1,480,909	-0.23(-1.50%)
Jul 12, 2006	15.50	15.60	15.44	15.58	838,770	+0.05(+0.30%)
Jul 11, 2006	15.54	15.56	15.37	15.53	723,983	+0.05(+0.35%)
Jul 10, 2006	15.39	15.58	15.37	15.48	590,150	+0.09(+0.58%)
Jul 07, 2006	15.43	15.58	15.35	15.39	816,893	-0.08(-0.53%)
Jul 06, 2006	15.25	15.47	15.21	15.47	5,696,379	+0.19(+1.22%)
Jul 05, 2006	15.25	15.42	15.15	15.29	1,211,957	-0.08(-0.51%)

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.