Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.205	5.246	5.085	5.206	8,666,784	+0.11(+2.11%)
Sep 29, 2010	5.114	5.138	5.035	5.098	5,914,734	-0.05(-0.93%)
Sep 28, 2010	5.146	5.218	5.075	5.146	69,711	-0.03(-0.54%)
Sep 27, 2010	5.288	5.304	5.143	5.174	4,900,637	-0.10(-1.93%)
Sep 24, 2010	5.111	5.292	5.111	5.276	5,464,408	+0.26(+5.08%)
Sep 23, 2010	5.186	5.221	4.998	5.021	13,612	-0.20(-3.91%)
Sep 22, 2010	5.327	5.363	5.166	5.225	7,720,564	-0.12(-2.28%)
Sep 21, 2010	5.508	5.547	5.343	5.347	6,071,984	-0.16(-2.99%)
Sep 20, 2010	5.382	5.539	5.304	5.512	5,167,640	+0.18(+3.31%)
Sep 17, 2010	5.335	5.363	5.245	5.335	3,234,788	+0.01(+0.15%)
Sep 15, 2010	5.221	5.359	5.170	5.327	4,127,537	+0.07(+1.34%)
Sep 14, 2010	5.217	5.284	5.159	5.257	5,243,798	+0.00(+0.07%)
Sep 13, 2010	5.182	5.261	5.147	5.253	4,974,925	+0.15(+2.84%)
Sep 10, 2010	5.056	5.111	5.009	5.107	2,858,849	+0.07(+1.32%)
Sep 09, 2010	5.174	5.174	4.994	5.041	3,387,440	-0.03(-0.54%)
Sep 08, 2010	5.076	5.139	5.033	5.068	10,731	+0.03(+0.55%)
Sep 07, 2010	5.084	5.111	5.017	5.041	11,075	-0.10(-1.98%)
Sep 03, 2010	5.241	5.241	5.115	5.143	5,575,720	+0.01(+0.23%)
Sep 02, 2010	4.962	5.135	4.915	5.131	31,084	+0.16(+3.32%)

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.