Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.06 +0.06 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.458	3.625	3.388	3.598	7,606,745	+0.17(+4.87%)
Nov 27, 2009	3.427	3.547	3.408	3.431	2,280,374	-0.14(-3.92%)
Nov 25, 2009	3.598	3.660	3.571	3.571	2,222,545	+0.01(+0.22%)
Nov 24, 2009	3.730	3.742	3.536	3.563	3,744,665	-0.16(-4.18%)
Nov 23, 2009	3.831	3.882	3.664	3.718	4,515,278	+0.00(+0.10%)
Nov 20, 2009	3.734	3.823	3.714	3.714	5,118,827	-0.07(-1.95%)
Nov 19, 2009	3.808	3.829	3.734	3.788	6,649,654	-0.07(-1.91%)
Nov 18, 2009	3.788	3.885	3.769	3.862	3,950,247	+0.07(+1.84%)
Nov 17, 2009	3.699	3.831	3.656	3.792	7,254,783	+0.05(+1.24%)
Nov 16, 2009	3.656	3.808	3.625	3.746	5,314,509	+0.09(+2.44%)
Nov 13, 2009	3.590	3.683	3.536	3.656	5,179,958	+0.12(+3.41%)
Nov 12, 2009	3.579	3.606	3.528	3.536	5,751,312	-0.04(-1.09%)
Nov 11, 2009	3.443	3.579	3.443	3.575	7,099,354	+0.17(+5.02%)
Nov 10, 2009	3.415	3.474	3.340	3.404	3,952,854	-0.05(-1.57%)
Nov 09, 2009	3.303	3.458	3.244	3.458	8,134,442	+0.23(+6.97%)
Nov 06, 2009	3.190	3.295	3.128	3.233	3,957,438	-0.03(-0.95%)
Nov 05, 2009	3.151	3.283	3.120	3.264	6,975,927	+0.17(+5.40%)
Nov 04, 2009	3.225	3.652	3.085	3.097	14,804,137	-0.10(-3.04%)
Nov 03, 2009	3.003	3.205	3.003	3.194	9,017,907	+0.10(+3.27%)

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.