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, 2017	5.587	5.618	5.374	5.518	7,773,146	-0.06(-1.01%)
Jul 28, 2017	6.058	6.071	5.543	5.575	11,164,550	-0.47(-7.79%)
Jul 27, 2017	5.662	6.052	5.644	6.045	8,957,062	+0.33(+5.82%)
Jul 26, 2017	5.619	5.738	5.567	5.713	5,170,683	+0.09(+1.68%)
Jul 25, 2017	5.537	5.681	5.518	5.619	5,711,221	+0.08(+1.47%)
Jul 24, 2017	5.537	5.571	5.468	5.537	2,795,433	+0.00(+0.00%)
Jul 21, 2017	5.656	5.656	5.399	5.537	4,098,382	-0.07(-1.23%)
Jul 20, 2017	5.518	5.637	5.487	5.606	4,463,815	+0.09(+1.59%)
Jul 19, 2017	5.468	5.546	5.443	5.518	4,961,704	+0.04(+0.80%)
Jul 18, 2017	5.480	5.512	5.418	5.474	4,122,526	-0.01(-0.11%)
Jul 17, 2017	5.468	5.587	5.462	5.480	4,994,128	+0.01(+0.23%)
Jul 14, 2017	5.330	5.499	5.305	5.468	5,146,678	+0.15(+2.83%)
Jul 13, 2017	5.198	5.355	5.192	5.317	7,665,822	+0.13(+2.42%)
Jul 12, 2017	5.242	5.330	5.179	5.192	4,662,211	+0.01(+0.24%)
Jul 11, 2017	5.185	5.210	5.044	5.179	4,633,876	+0.00(+0.00%)
Jul 10, 2017	5.217	5.258	5.135	5.179	4,148,257	-0.03(-0.48%)
Jul 07, 2017	5.167	5.229	5.104	5.204	3,474,839	+0.04(+0.85%)
Jul 06, 2017	5.204	5.298	5.123	5.160	5,011,805	-0.08(-1.44%)
Jul 05, 2017	5.474	5.487	5.182	5.236	7,377,486	-0.21(-3.81%)

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.