Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.17 +0.23 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.628	5.829	5.597	5.628	4,956,541	-0.15(-2.59%)
May 27, 2010	5.534	5.837	5.491	5.778	9,254,989	+0.47(+8.83%)
May 26, 2010	5.309	5.640	5.286	5.309	12,689	-0.03(-0.52%)
May 25, 2010	5.069	5.372	4.967	5.337	5,584,066	+0.04(+0.74%)
May 24, 2010	5.506	5.601	5.290	5.298	3,652,430	-0.20(-3.72%)
May 21, 2010	5.254	5.585	5.069	5.502	8,767,050	+0.14(+2.57%)
May 20, 2010	5.372	5.625	5.329	5.365	9,147	-0.50(-8.47%)
May 19, 2010	5.900	6.085	5.589	5.861	5,262,105	-0.09(-1.52%)
May 18, 2010	6.345	6.381	5.908	5.951	5,562,950	-0.24(-3.88%)
May 17, 2010	6.227	6.373	5.908	6.192	5,011,982	+0.02(+0.26%)
May 14, 2010	6.176	6.361	6.066	6.176	7,050,787	-0.19(-3.03%)
May 13, 2010	6.306	6.534	6.278	6.369	7,449,675	+0.04(+0.68%)
May 12, 2010	6.058	6.381	6.026	6.326	8,836,854	+0.30(+4.90%)
May 11, 2010	5.995	6.085	5.916	6.030	6,280,475	+0.15(+2.48%)
May 10, 2010	5.735	5.888	5.707	5.884	6,536,709	+0.49(+9.05%)
May 07, 2010	5.562	5.751	5.258	5.396	12,481,464	-0.17(-3.11%)
May 06, 2010	5.597	5.861	5.006	5.569	3,554	-0.20(-3.42%)
May 05, 2010	5.774	6.026	5.703	5.766	6,012,390	-0.13(-2.20%)
May 04, 2010	6.011	6.042	5.794	5.896	5,465,449	-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.