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 (%)
Jul 31, 2002	7.101	7.195	7.053	7.129	426,908	+0.02(+0.30%)
Jul 30, 2002	7.010	7.218	6.872	7.107	410,172	+0.11(+1.61%)
Jul 29, 2002	6.564	7.010	6.564	6.995	656,069	+0.44(+6.73%)
Jul 26, 2002	6.311	6.631	6.311	6.554	757,003	+0.28(+4.49%)
Jul 25, 2002	6.282	6.513	6.107	6.272	1,627,042	+0.03(+0.47%)
Jul 24, 2002	6.233	6.408	6.000	6.243	768,590	-0.03(-0.43%)
Jul 23, 2002	6.641	6.725	6.146	6.270	734,859	-0.30(-4.61%)
Jul 22, 2002	6.697	6.814	6.457	6.573	717,093	-0.13(-1.91%)
Jul 19, 2002	6.884	6.884	6.579	6.701	471,195	-0.39(-5.45%)
Jul 17, 2002	7.117	7.193	6.993	7.088	235,083	-0.07(-1.03%)
Jul 12, 2002	7.200	7.224	7.136	7.162	515,225	-0.04(-0.54%)
Jul 11, 2002	7.364	7.364	7.107	7.200	394,208	-0.16(-2.16%)
Jul 10, 2002	7.554	7.554	7.334	7.360	762,153	-0.19(-2.50%)
Jul 09, 2002	7.554	7.554	7.548	7.548	194,915	+0.02(+0.31%)
Jul 08, 2002	7.612	7.612	7.525	7.525	330,352	-0.09(-1.15%)
Jul 05, 2002	7.632	7.694	7.575	7.612	210,364	-0.01(-0.08%)
Jul 04, 2002	7.709	7.727	7.519	7.618	32,700,484	+0.00(+0.00%)
Jul 03, 2002	7.709	7.727	7.519	7.618	2,935,319	-0.09(-1.18%)
Jul 02, 2002	7.835	7.853	7.709	7.709	336,789	-0.14(-1.73%)

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.