Indicators

Cbl & Associates Properties Inc (NY: CBL )

24.69 -0.52 (-2.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.34	37.76	37.20	37.38	371,000	+0.04(+0.11%)
Jul 28, 2005	37.20	37.43	36.95	37.34	491,640	+0.33(+0.88%)
Jul 27, 2005	36.83	37.23	36.54	37.02	344,491	+0.23(+0.62%)
Jul 26, 2005	36.38	36.82	36.34	36.79	198,079	+0.28(+0.76%)
Jul 25, 2005	36.26	36.63	36.24	36.51	371,736	+0.17(+0.47%)
Jul 22, 2005	36.61	36.80	36.11	36.34	270,856	-0.23(-0.62%)
Jul 21, 2005	36.92	36.95	36.27	36.57	593,011	-0.34(-0.93%)
Jul 20, 2005	36.09	36.96	35.98	36.91	431,872	+0.90(+2.51%)
Jul 19, 2005	35.77	36.10	35.74	36.01	239,683	+0.24(+0.66%)
Jul 18, 2005	35.69	35.95	35.69	35.77	467,585	-0.04(-0.11%)
Jul 15, 2005	35.93	36.10	35.53	35.81	339,582	+0.04(+0.11%)
Jul 14, 2005	36.96	37.20	35.25	35.77	755,746	-1.03(-2.79%)
Jul 13, 2005	36.99	37.03	36.60	36.80	328,537	-0.20(-0.53%)
Jul 12, 2005	36.91	37.26	36.59	36.99	413,095	-0.02(-0.07%)
Jul 11, 2005	36.59	37.03	36.46	37.02	239,315	+0.51(+1.41%)
Jul 08, 2005	35.49	36.63	35.40	36.50	259,810	+0.86(+2.40%)
Jul 07, 2005	35.38	35.66	35.01	35.65	168,502	+0.27(+0.76%)
Jul 06, 2005	35.57	35.80	35.32	35.38	273,678	-0.27(-0.75%)
Jul 05, 2005	35.53	35.84	35.43	35.65	345,228	+0.18(+0.51%)

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.