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, 2020	0.2489	0.2655	0.2157	0.2492	13,919,578	-0.02(-6.13%)
May 28, 2020	0.2157	0.3319	0.2074	0.2655	55,673,084	+0.06(+28.05%)
May 27, 2020	0.1908	0.2094	0.1825	0.2073	10,361,359	+0.01(+4.13%)
May 26, 2020	0.1908	0.2074	0.1825	0.1991	13,282,275	+0.01(+6.71%)
May 22, 2020	0.1839	0.1917	0.1752	0.1866	6,426,256	-0.00(-1.36%)
May 21, 2020	0.1742	0.1907	0.1742	0.1892	5,708,983	+0.00(+2.70%)
May 20, 2020	0.1825	0.1842	0.1709	0.1842	8,273,457	+0.01(+3.74%)
May 19, 2020	0.1842	0.1867	0.1763	0.1775	5,479,353	-0.01(-3.69%)
May 18, 2020	0.1837	0.1900	0.1684	0.1844	11,875,680	+0.02(+10.38%)
May 15, 2020	0.1769	0.1769	0.1601	0.1670	9,087,833	-0.01(-4.14%)
May 14, 2020	0.1742	0.1825	0.1576	0.1742	7,297,112	-0.01(-4.55%)
May 13, 2020	0.1908	0.2074	0.1742	0.1825	10,782,838	-0.01(-4.35%)
May 12, 2020	0.2074	0.2074	0.1908	0.1908	20,078,162	+0.00(+0.00%)
May 11, 2020	0.1825	0.2238	0.1696	0.1908	24,043,690	+0.00(+2.22%)
May 08, 2020	0.1815	0.1907	0.1759	0.1867	7,171,141	+0.01(+3.35%)
May 07, 2020	0.1908	0.1982	0.1701	0.1806	8,008,139	-0.00(-1.14%)
May 06, 2020	0.2074	0.2156	0.1825	0.1827	7,142,604	-0.02(-10.78%)
May 05, 2020	0.1999	0.2323	0.1999	0.2048	4,654,471	+0.00(+2.36%)
May 04, 2020	0.1991	0.2116	0.1751	0.2000	6,187,024	-0.01(-3.41%)

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.