Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.51 -0.41 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.80	18.00	17.73	17.82	778,374	+0.02(+0.11%)
Jul 28, 2005	17.73	17.84	17.61	17.80	1,031,481	+0.16(+0.88%)
Jul 27, 2005	17.55	17.74	17.41	17.64	722,757	+0.11(+0.62%)
Jul 26, 2005	17.34	17.55	17.32	17.54	415,579	+0.13(+0.76%)
Jul 25, 2005	17.28	17.46	17.27	17.40	779,919	+0.08(+0.47%)
Jul 22, 2005	17.45	17.54	17.21	17.32	568,267	-0.11(-0.62%)
Jul 21, 2005	17.60	17.61	17.29	17.43	1,244,163	-0.16(-0.93%)
Jul 20, 2005	17.20	17.62	17.15	17.59	906,086	+0.43(+2.51%)
Jul 19, 2005	17.05	17.20	17.03	17.16	502,866	+0.11(+0.66%)
Jul 18, 2005	17.01	17.14	17.01	17.05	981,014	-0.02(-0.11%)
Jul 15, 2005	17.12	17.20	16.93	17.07	712,458	+0.02(+0.11%)
Jul 14, 2005	17.62	17.73	16.80	17.05	1,585,587	-0.49(-2.79%)
Jul 13, 2005	17.63	17.65	17.45	17.54	689,285	-0.09(-0.53%)
Jul 12, 2005	17.59	17.76	17.44	17.63	866,691	-0.01(-0.07%)
Jul 11, 2005	17.44	17.65	17.38	17.64	502,094	+0.24(+1.41%)
Jul 08, 2005	16.91	17.46	16.87	17.40	545,093	+0.41(+2.40%)
Jul 07, 2005	16.86	17.00	16.69	16.99	353,525	+0.13(+0.76%)
Jul 06, 2005	16.95	17.07	16.84	16.86	574,189	-0.13(-0.75%)
Jul 05, 2005	16.94	17.08	16.89	16.99	724,302	+0.09(+0.51%)

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.