Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.259	8.320	8.208	8.287	6,481,935	+0.04(+0.51%)
Feb 27, 2014	8.385	8.460	8.152	8.245	28,057,572	-0.11(-1.34%)
Feb 26, 2014	8.669	8.669	8.352	8.357	6,865,020	-0.32(-3.65%)
Feb 25, 2014	8.651	8.781	8.595	8.674	4,772,785	+0.03(+0.32%)
Feb 24, 2014	8.669	8.774	8.595	8.646	5,299,639	+0.01(+0.16%)
Feb 21, 2014	8.408	8.660	8.357	8.632	4,957,670	+0.22(+2.66%)
Feb 20, 2014	8.590	8.613	8.362	8.408	5,514,871	-0.18(-2.12%)
Feb 19, 2014	7.994	8.632	7.952	8.590	13,759,046	+0.61(+7.58%)
Feb 18, 2014	7.943	7.984	7.849	7.984	3,558,308	+0.02(+0.23%)
Feb 14, 2014	7.929	7.966	7.966	7.966	2,170,288	+0.06(+0.77%)
Feb 13, 2014	7.854	7.938	7.817	7.905	6,203,106	+0.02(+0.30%)
Feb 12, 2014	7.738	7.984	7.738	7.882	9,348,457	+0.16(+2.11%)
Feb 11, 2014	7.756	7.796	7.675	7.719	7,972,887	-0.11(-1.43%)
Feb 10, 2014	7.859	7.887	7.826	7.831	5,213,656	-0.02(-0.30%)
Feb 07, 2014	7.793	7.887	7.779	7.854	10,709,343	+0.09(+1.20%)
Feb 06, 2014	7.682	7.812	7.635	7.761	7,827,707	+0.07(+0.97%)
Feb 05, 2014	7.458	7.933	7.453	7.686	25,201,886	-0.40(-4.95%)
Feb 04, 2014	7.998	8.134	7.943	8.087	12,739,404	+0.12(+1.46%)

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.