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 9.875 9.940 9.817 9.875 2,377,377 -0.03(-0.35%)
Mar 30, 2015 9.795 9.930 9.740 9.910 2,396,108 +0.17(+1.74%)
Mar 27, 2015 9.705 9.775 9.655 9.740 1,732,829 +0.04(+0.41%)
Mar 26, 2015 9.715 9.830 9.695 9.700 2,596,038 -0.03(-0.33%)
Mar 25, 2015 9.910 9.969 9.713 9.733 2,850,573 -0.15(-1.54%)
Mar 24, 2015 9.915 9.934 9.846 9.885 2,688,075 -0.03(-0.35%)
Mar 23, 2015 9.851 9.998 9.819 9.920 3,464,693 +0.10(+1.00%)
Mar 20, 2015 9.575 9.846 9.548 9.821 6,584,472 +0.28(+2.94%)
Mar 19, 2015 9.654 9.757 9.536 9.541 3,422,055 -0.12(-1.27%)
Mar 18, 2015 9.428 9.703 9.368 9.664 3,428,050 +0.23(+2.40%)
Mar 17, 2015 9.477 9.494 9.413 9.437 2,297,028 -0.05(-0.52%)
Mar 16, 2015 9.447 9.551 9.413 9.487 2,566,971 +0.08(+0.89%)
Mar 13, 2015 9.373 9.423 9.290 9.403 2,134,889 +0.03(+0.37%)
Mar 12, 2015 9.319 9.388 9.268 9.368 5,155,013 +0.12(+1.28%)
Mar 11, 2015 9.290 9.295 9.216 9.250 2,058,447 -0.02(-0.21%)
Mar 10, 2015 9.250 9.324 9.216 9.270 3,279,868 -0.01(-0.11%)
Mar 09, 2015 9.447 9.467 9.231 9.280 4,710,879 -0.06(-0.68%)
Mar 06, 2015 9.560 9.560 9.339 9.344 3,241,811 -0.36(-3.75%)
Mar 05, 2015 9.777 9.856 9.708 9.708 2,243,648 +0.00(+0.00%)
Mar 04, 2015 9.861 9.856 9.683 9.708 1,357,283 -0.15(-1.50%)
Mar 03, 2015 9.875 9.885 9.792 9.856 1,623,847 -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.