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 (%)
May 29, 2015	9.180	9.216	8.946	8.967	4,328,853	-0.21(-2.27%)
May 28, 2015	9.221	9.261	9.157	9.175	3,014,176	-0.05(-0.50%)
May 27, 2015	9.205	9.246	9.160	9.221	1,315,908	+0.03(+0.33%)
May 26, 2015	9.195	9.211	9.134	9.190	2,976,637	-0.03(-0.28%)
May 22, 2015	9.150	9.216	9.216	9.216	1,742,222	+0.05(+0.55%)
May 21, 2015	9.221	9.226	9.109	9.165	3,342,189	-0.04(-0.44%)
May 20, 2015	9.231	9.292	9.186	9.205	2,135,357	-0.02(-0.17%)
May 19, 2015	9.282	9.312	9.221	9.221	1,685,227	-0.07(-0.71%)
May 18, 2015	9.256	9.353	9.236	9.287	1,759,432	-0.02(-0.16%)
May 15, 2015	9.287	9.371	9.272	9.302	1,820,233	+0.05(+0.49%)
May 14, 2015	9.068	9.256	9.043	9.256	2,023,531	+0.25(+2.76%)
May 13, 2015	9.129	9.205	8.992	9.007	1,647,336	-0.07(-0.73%)
May 12, 2015	9.002	9.122	8.949	9.073	2,997,713	-0.01(-0.06%)
May 11, 2015	9.160	9.261	9.051	9.078	2,936,407	-0.10(-1.05%)
May 08, 2015	9.038	9.216	8.992	9.175	3,952,945	+0.26(+2.91%)
May 07, 2015	8.809	9.045	8.804	8.916	5,456,356	+0.09(+1.04%)
May 06, 2015	8.982	9.005	8.809	8.824	5,518,991	-0.15(-1.64%)
May 05, 2015	9.180	9.256	8.957	8.972	3,875,680	-0.22(-2.43%)
May 04, 2015	9.185	9.292	9.139	9.195	3,207,002	-0.02(-0.17%)

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.