Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.07	16.12	15.99	15.99	740,309	-0.07(-0.45%)
Sep 28, 2006	16.16	16.16	16.02	16.07	1,593,040	+0.00(+0.00%)
Sep 27, 2006	15.87	16.09	15.81	16.07	929,775	+0.10(+0.62%)
Sep 26, 2006	16.10	16.12	15.95	15.97	646,492	-0.08(-0.48%)
Sep 25, 2006	16.07	16.10	15.89	16.04	607,708	-0.08(-0.47%)
Sep 22, 2006	15.99	16.12	15.88	16.12	854,565	+0.20(+1.25%)
Sep 21, 2006	16.02	16.04	15.81	15.92	671,126	-0.05(-0.33%)
Sep 20, 2006	16.01	16.10	15.92	15.97	418,241	-0.04(-0.24%)
Sep 19, 2006	15.80	16.01	15.73	16.01	523,588	+0.27(+1.72%)
Sep 18, 2006	15.74	15.96	15.68	15.74	501,313	-0.29(-1.81%)
Sep 15, 2006	15.97	16.03	15.90	16.03	893,873	+0.16(+0.99%)
Sep 14, 2006	16.08	16.09	15.84	15.87	2,230,885	-0.30(-1.86%)
Sep 13, 2006	16.19	16.33	16.12	16.18	634,962	-0.01(-0.07%)
Sep 12, 2006	15.72	16.32	15.66	16.19	979,304	+0.40(+2.54%)
Sep 11, 2006	15.45	15.81	15.33	15.79	1,668,512	+0.26(+1.67%)
Sep 08, 2006	15.40	15.57	15.26	15.53	669,291	+0.21(+1.35%)
Sep 07, 2006	15.34	15.34	15.21	15.32	646,230	-0.02(-0.15%)
Sep 06, 2006	15.21	15.39	15.21	15.34	756,294	+0.00(+0.00%)
Sep 05, 2006	15.36	15.36	15.27	15.34	1,425,062	-0.01(-0.07%)

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.