Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.8063	0.8715	0.8063	0.8470	3,448,158	+0.04(+5.11%)
Jun 27, 2019	0.7850	0.8226	0.7755	0.8058	2,609,453	+0.02(+2.96%)
Jun 26, 2019	0.8226	0.8470	0.7819	0.7827	3,255,436	-0.04(-4.85%)
Jun 25, 2019	0.8104	0.8633	0.7842	0.8226	3,647,356	+0.01(+1.00%)
Jun 24, 2019	0.7775	0.8389	0.7775	0.8145	2,779,437	+0.04(+4.78%)
Jun 21, 2019	0.8796	0.9122	0.7704	0.7773	4,699,780	-0.12(-13.24%)
Jun 20, 2019	0.9774	0.9855	0.8959	0.8959	3,161,465	-0.08(-8.33%)
Jun 19, 2019	0.9855	1.002	0.9448	0.9774	2,522,108	+0.01(+0.84%)
Jun 18, 2019	0.9529	0.9936	0.9448	0.9692	1,524,940	+0.02(+1.71%)
Jun 17, 2019	0.8878	0.9774	0.8715	0.9529	2,800,412	+0.06(+6.36%)
Jun 14, 2019	0.9041	0.9285	0.8796	0.8959	2,246,140	-0.02(-2.65%)
Jun 13, 2019	0.8796	0.9285	0.8552	0.9203	3,355,185	+0.05(+5.61%)
Jun 12, 2019	0.8959	0.8959	0.8470	0.8715	1,682,474	-0.03(-3.60%)
Jun 11, 2019	0.9122	0.9173	0.8715	0.9041	1,925,294	-0.01(-0.89%)
Jun 10, 2019	0.8226	0.9122	0.7331	0.9122	4,592,013	+0.09(+10.89%)
Jun 07, 2019	0.7055	0.8796	0.6947	0.8226	12,621,680	+0.12(+16.71%)
Jun 06, 2019	0.7493	0.7493	0.6803	0.7048	4,601,191	-0.01(-1.54%)
Jun 05, 2019	0.7387	0.7387	0.6789	0.7158	1,750,159	+0.02(+2.69%)
Jun 04, 2019	0.6796	0.7167	0.6534	0.6971	4,026,893	+0.04(+6.67%)

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.