Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.8214	0.8877	0.8214	0.8628	3,385,006	+0.04(+5.11%)
Jun 27, 2019	0.7996	0.8380	0.7899	0.8209	2,561,661	+0.02(+2.96%)
Jun 26, 2019	0.8380	0.8628	0.7965	0.7973	3,195,814	-0.04(-4.85%)
Jun 25, 2019	0.8255	0.8794	0.7989	0.8380	3,580,555	+0.01(+1.00%)
Jun 24, 2019	0.7920	0.8545	0.7920	0.8297	2,728,532	+0.04(+4.78%)
Jun 21, 2019	0.8960	0.9292	0.7848	0.7918	4,613,704	-0.12(-13.24%)
Jun 20, 2019	0.9956	1.004	0.9126	0.9126	3,103,564	-0.08(-8.33%)
Jun 19, 2019	1.004	1.020	0.9624	0.9956	2,475,916	+0.01(+0.84%)
Jun 18, 2019	0.9707	1.012	0.9624	0.9873	1,497,011	+0.02(+1.71%)
Jun 17, 2019	0.9043	0.9956	0.8877	0.9707	2,749,123	+0.06(+6.36%)
Jun 14, 2019	0.9209	0.9458	0.8960	0.9126	2,205,003	-0.02(-2.65%)
Jun 13, 2019	0.8960	0.9458	0.8711	0.9375	3,293,736	+0.05(+5.61%)
Jun 12, 2019	0.9126	0.9126	0.8628	0.8877	1,651,659	-0.03(-3.60%)
Jun 11, 2019	0.9292	0.9344	0.8877	0.9209	1,890,032	-0.01(-0.89%)
Jun 10, 2019	0.8380	0.9292	0.7468	0.9292	4,507,911	+0.09(+10.89%)
Jun 07, 2019	0.7187	0.8960	0.7077	0.8380	12,390,516	+0.12(+16.71%)
Jun 06, 2019	0.7633	0.7633	0.6930	0.7180	4,516,921	-0.01(-1.54%)
Jun 05, 2019	0.7525	0.7525	0.6915	0.7292	1,718,105	+0.02(+2.69%)
Jun 04, 2019	0.6923	0.7301	0.6656	0.7101	3,953,141	+0.04(+6.67%)

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.