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, 2020	0.4398	0.4626	0.4238	0.4323	2,558,493	-0.02(-4.82%)
Feb 27, 2020	0.4317	0.5620	0.4072	0.4542	3,957,086	+0.03(+7.25%)
Feb 26, 2020	0.4072	0.4235	0.3747	0.4235	3,851,311	+0.01(+2.16%)
Feb 25, 2020	0.4425	0.4629	0.3917	0.4146	4,541,906	-0.02(-4.13%)
Feb 24, 2020	0.4235	0.4628	0.4072	0.4324	4,435,931	+0.00(+0.17%)
Feb 21, 2020	0.4453	0.4480	0.4243	0.4317	2,853,902	-0.01(-3.07%)
Feb 20, 2020	0.4642	0.4961	0.4418	0.4453	3,067,529	-0.04(-8.87%)
Feb 19, 2020	0.5457	0.5538	0.4235	0.4887	4,886,170	-0.06(-10.45%)
Feb 18, 2020	0.5783	0.5783	0.5375	0.5457	1,737,899	-0.01(-2.37%)
Feb 14, 2020	0.5785	0.5860	0.5538	0.5590	2,187,329	-0.02(-3.38%)
Feb 13, 2020	0.5864	0.6011	0.5701	0.5785	1,332,402	-0.01(-1.82%)
Feb 12, 2020	0.6197	0.6288	0.5819	0.5893	2,068,470	-0.01(-1.12%)
Feb 11, 2020	0.6434	0.6516	0.5946	0.5959	1,501,486	-0.03(-4.97%)
Feb 10, 2020	0.6597	0.6597	0.6027	0.6271	2,164,176	-0.02(-3.76%)
Feb 07, 2020	0.7086	0.7167	0.5865	0.6517	6,066,814	-0.04(-5.87%)
Feb 06, 2020	0.7167	0.7330	0.6923	0.6923	1,255,583	-0.02(-2.30%)
Feb 05, 2020	0.7086	0.7330	0.6923	0.7086	1,621,054	-0.01(-1.14%)
Feb 04, 2020	0.6760	0.7167	0.6516	0.7167	1,435,305	+0.05(+7.94%)

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.