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 (%)
Jan 31, 2005	13.42	13.52	13.23	13.36	437,787	-0.01(-0.07%)
Jan 28, 2005	13.50	13.56	13.33	13.37	551,030	+0.15(+1.13%)
Jan 27, 2005	13.52	13.52	13.19	13.22	310,388	-0.24(-1.82%)
Jan 26, 2005	13.51	13.56	13.32	13.47	254,024	+0.00(+0.03%)
Jan 25, 2005	13.74	13.83	13.46	13.46	518,344	-0.25(-1.81%)
Jan 24, 2005	13.84	13.95	13.70	13.71	305,498	-0.08(-0.59%)
Jan 21, 2005	13.86	14.03	13.78	13.79	355,171	-0.12(-0.85%)
Jan 20, 2005	13.99	14.04	13.75	13.91	398,409	-0.08(-0.57%)
Jan 19, 2005	13.84	14.08	13.82	13.99	493,121	+0.16(+1.12%)
Jan 18, 2005	13.45	13.85	13.45	13.84	620,262	+0.39(+2.92%)
Jan 14, 2005	13.42	13.53	13.40	13.44	318,624	+0.09(+0.64%)
Jan 13, 2005	13.15	13.57	13.15	13.36	641,624	+0.21(+1.60%)
Jan 12, 2005	13.45	13.45	12.94	13.15	851,124	-0.34(-2.55%)
Jan 11, 2005	13.75	13.76	13.44	13.49	496,467	-0.26(-1.91%)
Jan 10, 2005	13.73	13.83	13.72	13.75	347,192	+0.03(+0.21%)
Jan 07, 2005	13.82	13.87	13.71	13.73	397,122	+0.00(+0.00%)
Jan 06, 2005	13.58	13.85	13.58	13.73	468,414	+0.16(+1.19%)
Jan 05, 2005	14.06	14.07	13.46	13.56	755,124	-0.47(-3.36%)
Jan 04, 2005	14.55	14.57	13.99	14.04	1,050,328	-0.50(-3.42%)

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.