Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.523 4.625 4.415 4.601 16,317,294 +0.08(+1.85%)
May 30, 2017 4.697 4.763 4.517 4.517 6,655,426 -0.18(-3.82%)
May 26, 2017 4.828 4.828 4.667 4.697 5,448,334 -0.13(-2.73%)
May 25, 2017 4.751 4.927 4.721 4.828 9,250,283 +0.11(+2.41%)
May 24, 2017 4.637 4.774 4.637 4.715 6,994,498 +0.08(+1.81%)
May 23, 2017 4.577 4.655 4.547 4.631 6,030,171 +0.07(+1.57%)
May 22, 2017 4.667 4.703 4.505 4.559 10,622,351 -0.04(-0.91%)
May 19, 2017 4.469 4.757 4.448 4.601 10,626,106 +0.13(+2.95%)
May 18, 2017 4.475 4.493 4.275 4.469 12,277,705 +0.01(+0.13%)
May 17, 2017 4.427 4.481 4.278 4.463 18,732,894 +0.01(+0.13%)
May 16, 2017 4.685 4.715 4.421 4.457 13,964,343 -0.24(-5.10%)
May 15, 2017 4.763 4.846 4.674 4.697 8,502,958 -0.03(-0.63%)
May 12, 2017 4.882 4.924 4.667 4.727 16,786,172 -0.17(-3.54%)
May 11, 2017 4.846 4.930 4.721 4.900 13,444,855 +0.01(+0.24%)
May 10, 2017 4.828 4.960 4.739 4.888 14,505,114 +0.07(+1.36%)
May 09, 2017 4.942 4.984 4.810 4.822 13,594,617 -0.11(-2.30%)
May 08, 2017 5.056 5.068 4.846 4.936 10,451,047 -0.05(-1.08%)
May 05, 2017 5.002 5.116 4.912 4.990 11,276,233 -0.06(-1.18%)
May 04, 2017 5.385 5.391 5.020 5.050 13,946,048 -0.49(-8.86%)
May 03, 2017 5.762 5.792 5.474 5.540 8,732,093 -0.23(-3.94%)
May 02, 2017 5.768 5.822 5.660 5.768 5,263,962 +0.02(+0.42%)
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.