Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.06 +0.06 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.94	18.00	17.64	17.66	709,055	-0.31(-1.73%)
Apr 27, 2007	18.07	18.17	17.92	17.97	1,277,586	-0.12(-0.69%)
Apr 26, 2007	18.22	18.31	18.07	18.09	1,534,185	-0.15(-0.81%)
Apr 25, 2007	18.44	18.49	18.08	18.24	932,453	-0.10(-0.57%)
Apr 24, 2007	18.54	18.61	18.22	18.35	5,881,943	-0.11(-0.59%)
Apr 23, 2007	18.01	18.50	18.00	18.46	1,665,958	+0.42(+2.33%)
Apr 20, 2007	18.25	18.38	17.96	18.04	1,971,714	-0.16(-0.88%)
Apr 19, 2007	18.44	18.44	18.18	18.20	939,402	-0.24(-1.31%)
Apr 18, 2007	18.56	18.60	18.43	18.44	947,123	-0.12(-0.67%)
Apr 17, 2007	18.26	18.58	18.19	18.56	1,057,277	+0.34(+1.85%)
Apr 16, 2007	18.28	18.37	18.15	18.22	789,097	+0.04(+0.21%)
Apr 13, 2007	17.87	18.21	17.79	18.18	851,124	+0.32(+1.81%)
Apr 12, 2007	17.89	17.89	17.77	17.86	936,056	-0.02(-0.09%)
Apr 11, 2007	18.16	18.16	17.78	17.88	1,646,656	+0.05(+0.28%)
Apr 10, 2007	17.81	17.96	17.72	17.83	747,146	+0.02(+0.09%)
Apr 09, 2007	17.76	17.88	17.74	17.81	875,316	+0.03(+0.17%)
Apr 05, 2007	17.74	17.81	17.64	17.78	2,285,706	+0.04(+0.24%)
Apr 04, 2007	17.77	17.80	17.61	17.74	804,282	-0.07(-0.39%)
Apr 03, 2007	17.74	17.85	17.54	17.81	1,007,862	+0.29(+1.66%)

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.