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, 2010	5.631	5.832	5.599	5.631	4,954,352	-0.15(-2.59%)
May 27, 2010	5.536	5.840	5.493	5.781	9,250,902	+0.47(+8.83%)
May 26, 2010	5.312	5.643	5.288	5.312	12,683	-0.03(-0.52%)
May 25, 2010	5.071	5.375	4.969	5.339	5,581,600	+0.04(+0.74%)
May 24, 2010	5.509	5.603	5.292	5.300	3,650,817	-0.20(-3.72%)
May 21, 2010	5.257	5.588	5.071	5.505	8,763,178	+0.14(+2.57%)
May 20, 2010	5.375	5.627	5.331	5.367	9,143	-0.50(-8.47%)
May 19, 2010	5.903	6.088	5.592	5.863	5,259,781	-0.09(-1.52%)
May 18, 2010	6.348	6.384	5.911	5.954	5,560,493	-0.24(-3.88%)
May 17, 2010	6.230	6.376	5.911	6.194	5,009,769	+0.02(+0.26%)
May 14, 2010	6.179	6.364	6.068	6.179	7,047,673	-0.19(-3.03%)
May 13, 2010	6.309	6.537	6.281	6.372	7,446,385	+0.04(+0.68%)
May 12, 2010	6.060	6.384	6.029	6.328	8,832,951	+0.30(+4.90%)
May 11, 2010	5.997	6.088	5.919	6.033	6,277,702	+0.15(+2.48%)
May 10, 2010	5.737	5.891	5.710	5.887	6,533,823	+0.49(+9.05%)
May 07, 2010	5.564	5.753	5.261	5.398	12,475,952	-0.17(-3.11%)
May 06, 2010	5.599	5.863	5.008	5.572	3,552	-0.20(-3.42%)
May 05, 2010	5.777	6.029	5.706	5.769	6,009,735	-0.13(-2.20%)
May 04, 2010	6.013	6.045	5.796	5.899	5,463,036	-0.26(-4.16%)

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.