Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.97	10.99	10.88	10.98	311,198	+0.01(+0.10%)
Feb 26, 2004	11.04	11.05	10.92	10.96	463,520	-0.06(-0.50%)
Feb 25, 2004	10.80	11.02	10.79	11.02	270,823	+0.22(+2.05%)
Feb 24, 2004	10.76	10.82	10.72	10.80	359,962	+0.03(+0.30%)
Feb 23, 2004	10.69	10.77	10.68	10.77	136,067	+0.06(+0.61%)
Feb 20, 2004	10.70	10.71	10.68	10.70	309,625	-0.00(-0.02%)
Feb 19, 2004	10.70	10.71	10.65	10.70	246,703	-0.01(-0.05%)
Feb 18, 2004	10.78	10.80	10.68	10.71	389,849	-0.08(-0.71%)
Feb 17, 2004	10.81	10.83	10.70	10.78	405,317	-0.05(-0.42%)
Feb 13, 2004	10.81	10.84	10.73	10.83	463,520	+0.05(+0.44%)
Feb 12, 2004	10.81	10.82	10.68	10.78	611,385	-0.02(-0.16%)
Feb 11, 2004	10.84	10.88	10.78	10.80	397,190	-0.03(-0.28%)
Feb 10, 2004	10.81	10.83	10.76	10.83	375,954	+0.05(+0.42%)
Feb 09, 2004	10.74	10.79	10.73	10.78	650,711	+0.05(+0.44%)
Feb 06, 2004	10.84	10.84	10.70	10.74	1,273,369	-0.10(-0.97%)
Feb 05, 2004	10.80	10.85	10.68	10.84	1,675,017	+0.24(+2.23%)
Feb 04, 2004	11.25	11.25	10.61	10.61	3,435,764	-1.08(-9.24%)
Feb 03, 2004	11.84	11.84	11.68	11.69	396,666	-0.15(-1.26%)

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.