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

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.879 9.944 9.822 9.879 2,376,327 -0.03(-0.35%)
Mar 30, 2015 9.799 9.934 9.744 9.914 2,395,050 +0.17(+1.74%)
Mar 27, 2015 9.709 9.779 9.660 9.744 1,732,064 +0.04(+0.41%)
Mar 26, 2015 9.719 9.834 9.699 9.704 2,594,892 -0.03(-0.33%)
Mar 25, 2015 9.914 9.973 9.717 9.737 2,849,314 -0.15(-1.54%)
Mar 24, 2015 9.919 9.939 9.850 9.890 2,686,888 -0.03(-0.35%)
Mar 23, 2015 9.855 10.00 9.823 9.924 3,463,164 +0.10(+1.00%)
Mar 20, 2015 9.579 9.850 9.552 9.826 6,581,565 +0.28(+2.94%)
Mar 19, 2015 9.658 9.762 9.540 9.545 3,420,544 -0.12(-1.27%)
Mar 18, 2015 9.432 9.707 9.373 9.668 3,426,537 +0.23(+2.40%)
Mar 17, 2015 9.481 9.498 9.417 9.442 2,296,013 -0.05(-0.52%)
Mar 16, 2015 9.451 9.555 9.417 9.491 2,565,838 +0.08(+0.89%)
Mar 13, 2015 9.378 9.427 9.294 9.407 2,133,947 +0.03(+0.37%)
Mar 12, 2015 9.323 9.392 9.272 9.373 5,152,736 +0.12(+1.28%)
Mar 11, 2015 9.294 9.299 9.220 9.255 2,057,538 -0.02(-0.21%)
Mar 10, 2015 9.255 9.328 9.220 9.274 3,278,420 -0.01(-0.11%)
Mar 09, 2015 9.451 9.471 9.235 9.284 4,708,799 -0.06(-0.68%)
Mar 06, 2015 9.565 9.565 9.343 9.348 3,240,379 -0.36(-3.75%)
Mar 05, 2015 9.781 9.860 9.712 9.712 2,242,658 +0.00(+0.00%)
Mar 04, 2015 9.865 9.860 9.688 9.712 1,356,684 -0.15(-1.50%)
Mar 03, 2015 9.880 9.890 9.796 9.860 1,623,130 -0.02(-0.25%)
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.