Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.92 -0.14 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.17	11.20	11.08	11.18	305,498	+0.01(+0.10%)
Feb 26, 2004	11.25	11.26	11.12	11.17	455,030	-0.06(-0.50%)
Feb 25, 2004	11.00	11.23	11.00	11.23	265,863	+0.23(+2.05%)
Feb 24, 2004	10.96	11.02	10.92	11.00	353,369	+0.03(+0.30%)
Feb 23, 2004	10.89	10.97	10.88	10.97	133,575	+0.07(+0.61%)
Feb 20, 2004	10.90	10.91	10.88	10.90	303,954	-0.00(-0.02%)
Feb 19, 2004	10.90	10.91	10.85	10.90	242,185	-0.01(-0.05%)
Feb 18, 2004	10.99	11.01	10.88	10.91	382,709	-0.08(-0.71%)
Feb 17, 2004	11.02	11.03	10.90	10.99	397,894	-0.05(-0.42%)
Feb 13, 2004	11.02	11.04	10.93	11.03	455,030	+0.05(+0.44%)
Feb 12, 2004	11.01	11.02	10.88	10.98	600,187	-0.02(-0.16%)
Feb 11, 2004	11.04	11.09	10.98	11.00	389,916	-0.03(-0.28%)
Feb 10, 2004	11.02	11.03	10.96	11.03	369,069	+0.05(+0.42%)
Feb 09, 2004	10.94	10.99	10.93	10.99	638,793	+0.05(+0.44%)
Feb 06, 2004	11.04	11.04	10.90	10.94	1,250,048	-0.11(-0.97%)
Feb 05, 2004	11.00	11.05	10.88	11.04	1,644,339	+0.24(+2.23%)
Feb 04, 2004	11.46	11.46	10.80	10.80	3,372,839	-1.10(-9.24%)
Feb 03, 2004	12.06	12.06	11.90	11.90	389,401	-0.15(-1.26%)

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.