Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.153	1.170	1.054	1.070	2,603,175	-0.08(-7.19%)
Sep 27, 2019	1.236	1.253	1.120	1.153	2,774,032	-0.06(-4.79%)
Sep 26, 2019	1.128	1.319	1.103	1.211	6,989,258	+0.09(+8.15%)
Sep 25, 2019	1.153	1.203	1.103	1.120	2,312,743	-0.02(-2.17%)
Sep 24, 2019	1.037	1.211	1.037	1.145	4,048,097	+0.05(+4.55%)
Sep 23, 2019	1.012	1.103	0.9873	1.095	2,641,266	+0.10(+10.00%)
Sep 20, 2019	0.9790	0.9956	0.9292	0.9956	3,385,367	+0.02(+1.70%)
Sep 19, 2019	0.9707	1.037	0.9541	0.9790	4,459,272	+0.01(+0.85%)
Sep 18, 2019	0.8711	0.9831	0.8297	0.9707	5,287,704	+0.09(+10.38%)
Sep 17, 2019	0.8877	0.9126	0.8463	0.8794	3,198,755	+0.01(+0.95%)
Sep 16, 2019	0.9956	1.012	0.8545	0.8711	4,600,994	-0.12(-12.50%)
Sep 13, 2019	1.145	1.170	0.9666	0.9956	4,292,729	-0.15(-13.04%)
Sep 12, 2019	1.352	1.410	1.112	1.145	7,827,747	-0.26(-18.34%)
Sep 11, 2019	1.070	1.410	1.062	1.402	13,507,264	+0.34(+32.03%)
Sep 10, 2019	0.8711	1.070	0.8503	1.062	7,360,559	+0.21(+24.27%)
Sep 09, 2019	0.8380	0.8628	0.8297	0.8545	2,029,586	+0.02(+1.98%)
Sep 06, 2019	0.7401	0.8380	0.7401	0.8380	3,315,821	+0.09(+11.42%)
Sep 05, 2019	0.7305	0.7633	0.7135	0.7521	1,299,679	+0.01(+0.72%)
Sep 04, 2019	0.6969	0.7716	0.6969	0.7467	1,830,130	+0.06(+8.43%)

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.