Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.58 +0.07 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.4478	0.4710	0.4315	0.4402	2,512,745	-0.02(-4.82%)
Feb 27, 2020	0.4395	0.5722	0.4146	0.4625	3,886,329	+0.03(+7.25%)
Feb 26, 2020	0.4146	0.4312	0.3815	0.4312	3,782,445	+0.01(+2.16%)
Feb 25, 2020	0.4506	0.4714	0.3988	0.4221	4,460,692	-0.02(-4.12%)
Feb 24, 2020	0.4312	0.4712	0.4146	0.4403	4,356,612	+0.00(+0.17%)
Feb 21, 2020	0.4535	0.4561	0.4321	0.4395	2,802,871	-0.01(-3.07%)
Feb 20, 2020	0.4727	0.5051	0.4499	0.4535	3,012,678	-0.04(-8.87%)
Feb 19, 2020	0.5556	0.5639	0.4312	0.4976	4,798,800	-0.06(-10.45%)
Feb 18, 2020	0.5888	0.5888	0.5473	0.5556	1,706,824	-0.01(-2.37%)
Feb 14, 2020	0.5890	0.5967	0.5639	0.5691	2,148,217	-0.02(-3.38%)
Feb 13, 2020	0.5971	0.6120	0.5805	0.5890	1,308,577	-0.01(-1.82%)
Feb 12, 2020	0.6310	0.6403	0.5924	0.6000	2,031,484	-0.01(-1.12%)
Feb 11, 2020	0.6551	0.6634	0.6054	0.6068	1,474,638	-0.03(-4.97%)
Feb 10, 2020	0.6717	0.6717	0.6137	0.6386	2,125,478	-0.02(-3.76%)
Feb 07, 2020	0.7215	0.7298	0.5972	0.6635	5,958,333	-0.04(-5.87%)
Feb 06, 2020	0.7298	0.7464	0.7049	0.7049	1,233,132	-0.02(-2.30%)
Feb 05, 2020	0.7215	0.7464	0.7049	0.7215	1,592,068	-0.01(-1.14%)
Feb 04, 2020	0.6883	0.7298	0.6634	0.7298	1,409,640	+0.05(+7.94%)

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.