Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.84 +0.45 (+2.10%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.22	18.37	18.04	18.23	1,188,021	+0.02(+0.09%)
Jan 30, 2007	18.24	18.24	18.00	18.22	755,639	+0.02(+0.11%)
Jan 29, 2007	18.03	18.20	17.97	18.20	664,273	+0.17(+0.93%)
Jan 26, 2007	17.98	18.06	17.84	18.03	561,067	+0.07(+0.37%)
Jan 25, 2007	17.88	18.21	17.82	17.97	877,633	+0.16(+0.92%)
Jan 24, 2007	17.72	17.80	17.57	17.80	972,088	+0.17(+0.95%)
Jan 23, 2007	17.62	17.77	17.57	17.64	679,715	-0.06(-0.33%)
Jan 22, 2007	17.74	17.81	17.61	17.69	821,269	+0.00(+0.02%)
Jan 19, 2007	17.52	17.78	17.43	17.69	575,995	+0.09(+0.53%)
Jan 18, 2007	17.58	17.62	17.48	17.60	973,374	+0.08(+0.47%)
Jan 17, 2007	17.55	17.57	17.23	17.52	1,281,190	-0.04(-0.20%)
Jan 16, 2007	17.28	17.59	17.28	17.55	1,616,286	+0.25(+1.46%)
Jan 12, 2007	17.31	17.40	17.23	17.30	504,960	+0.02(+0.13%)
Jan 11, 2007	17.19	17.53	17.18	17.27	669,677	+0.16(+0.93%)
Jan 10, 2007	16.70	17.12	16.39	17.12	1,522,603	+0.44(+2.61%)
Jan 09, 2007	16.49	16.73	16.47	16.68	1,402,411	+0.16(+0.99%)
Jan 08, 2007	16.44	16.56	16.34	16.52	1,632,500	+0.08(+0.50%)
Jan 05, 2007	16.71	16.90	16.38	16.44	1,108,751	-0.27(-1.63%)
Jan 04, 2007	16.70	16.75	16.45	16.71	1,837,110	+0.03(+0.19%)

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.