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 27, 2009	1.247	1.289	1.181	1.204	0	-0.05(-3.73%)
Feb 26, 2009	1.390	1.425	1.247	1.251	4,258,205	-0.09(-6.94%)
Feb 25, 2009	1.445	1.453	1.270	1.344	5,454,847	-0.10(-7.24%)
Feb 24, 2009	1.247	1.449	1.169	1.449	8,534,188	+0.24(+19.94%)
Feb 23, 2009	1.456	1.487	1.200	1.208	4,914,666	-0.21(-14.79%)
Feb 20, 2009	1.216	1.418	1.169	1.418	0	+0.18(+14.42%)
Feb 19, 2009	1.390	1.418	1.239	1.239	5,127,734	-0.07(-5.62%)
Feb 18, 2009	1.355	1.394	1.243	1.313	4,666,529	+0.00(+0.00%)
Feb 17, 2009	1.499	1.588	1.305	1.313	5,536,709	-0.23(-14.86%)
Feb 13, 2009	1.550	1.744	1.542	1.542	4,890,166	-0.12(-7.24%)
Feb 12, 2009	1.713	1.732	1.573	1.662	4,068,681	-0.11(-6.14%)
Feb 11, 2009	1.911	2.012	1.654	1.771	4,357,025	-0.16(-8.06%)
Feb 10, 2009	1.938	2.066	1.887	1.926	7,094,655	-0.08(-4.06%)
Feb 09, 2009	1.887	2.058	1.818	2.008	5,142,637	+0.14(+7.71%)
Feb 06, 2009	1.759	1.895	1.666	1.864	0	+0.12(+6.90%)
Feb 05, 2009	1.806	1.849	1.612	1.744	6,438,362	+0.24(+15.72%)
Feb 04, 2009	1.573	1.701	1.495	1.507	4,513,230	-0.07(-4.20%)
Feb 03, 2009	1.728	1.810	1.530	1.573	4,523,723	-0.16(-8.99%)

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.