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 28, 2005	14.35	14.36	14.09	14.21	379,362	-0.09(-0.65%)
Feb 25, 2005	14.04	14.31	14.04	14.30	549,512	+0.27(+1.90%)
Feb 24, 2005	14.21	14.22	13.97	14.04	360,486	-0.09(-0.61%)
Feb 23, 2005	14.34	14.44	14.10	14.12	345,280	-0.14(-0.95%)
Feb 22, 2005	14.56	14.56	14.24	14.26	408,464	-0.30(-2.06%)
Feb 18, 2005	14.73	14.73	14.53	14.56	213,408	-0.22(-1.51%)
Feb 17, 2005	14.85	14.88	14.76	14.78	191,385	-0.06(-0.44%)
Feb 16, 2005	14.73	14.89	14.62	14.85	296,516	+0.12(+0.80%)
Feb 15, 2005	14.64	14.73	14.63	14.73	230,973	+0.09(+0.61%)
Feb 14, 2005	14.57	14.69	14.55	14.64	198,988	+0.02(+0.14%)
Feb 11, 2005	14.53	14.65	14.45	14.62	197,677	+0.11(+0.76%)
Feb 10, 2005	14.37	14.51	14.27	14.51	320,112	+0.11(+0.74%)
Feb 09, 2005	14.35	14.42	14.34	14.40	407,677	+0.05(+0.36%)
Feb 08, 2005	14.27	14.35	14.23	14.35	282,097	+0.08(+0.57%)
Feb 07, 2005	14.39	14.43	14.24	14.27	395,093	-0.12(-0.86%)
Feb 04, 2005	14.07	14.39	14.07	14.39	903,707	+0.43(+3.07%)
Feb 03, 2005	13.66	14.00	13.65	13.96	1,148,837	+0.44(+3.24%)
Feb 02, 2005	13.33	13.56	13.32	13.52	467,977	+0.24(+1.79%)

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.