Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.58 +0.07 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.42	18.46	18.11	18.30	1,618,087	+0.20(+1.09%)
Feb 27, 2007	18.42	18.43	17.75	18.10	1,073,234	-0.40(-2.16%)
Feb 26, 2007	18.73	18.75	18.17	18.50	1,054,189	-0.15(-0.81%)
Feb 23, 2007	18.88	18.88	18.62	18.65	810,459	-0.22(-1.17%)
Feb 22, 2007	19.05	19.05	18.80	18.88	599,415	-0.14(-0.74%)
Feb 21, 2007	19.14	19.14	18.93	19.02	677,141	-0.13(-0.69%)
Feb 20, 2007	18.84	19.19	18.78	19.15	800,422	+0.14(+0.72%)
Feb 16, 2007	19.21	19.24	18.73	19.01	1,378,733	-0.20(-1.05%)
Feb 15, 2007	18.94	19.36	18.87	19.21	1,519,515	+0.30(+1.56%)
Feb 14, 2007	18.90	19.03	18.73	18.92	1,562,107	+0.02(+0.10%)
Feb 13, 2007	18.60	18.99	18.44	18.90	1,588,258	+0.38(+2.06%)
Feb 12, 2007	18.59	18.60	18.10	18.52	2,496,683	-0.23(-1.22%)
Feb 09, 2007	18.56	18.91	18.19	18.75	4,558,030	-0.67(-3.46%)
Feb 08, 2007	19.15	19.44	19.15	19.42	1,424,802	+0.04(+0.20%)
Feb 07, 2007	19.10	19.57	18.93	19.38	1,147,872	+0.31(+1.65%)
Feb 06, 2007	18.67	19.07	18.64	19.07	1,092,022	+0.40(+2.14%)
Feb 05, 2007	18.51	18.67	18.45	18.67	779,317	+0.17(+0.90%)
Feb 02, 2007	18.38	18.50	18.32	18.50	425,948	+0.15(+0.80%)

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.