Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.91 -0.06 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.132	1.148	1.034	1.051	2,651,741	-0.08(-7.19%)
Sep 27, 2019	1.214	1.230	1.100	1.132	2,825,786	-0.06(-4.80%)
Sep 26, 2019	1.108	1.295	1.083	1.189	7,119,653	+0.09(+8.15%)
Sep 25, 2019	1.132	1.181	1.083	1.100	2,355,891	-0.02(-2.17%)
Sep 24, 2019	1.018	1.189	1.018	1.124	4,123,620	+0.05(+4.55%)
Sep 23, 2019	0.9936	1.083	0.9692	1.075	2,690,543	+0.10(+10.00%)
Sep 20, 2019	0.9611	0.9774	0.9122	0.9774	3,448,527	+0.02(+1.69%)
Sep 19, 2019	0.9529	1.018	0.9366	0.9611	4,542,466	+0.01(+0.85%)
Sep 18, 2019	0.8552	0.9651	0.8145	0.9529	5,386,354	+0.09(+10.38%)
Sep 17, 2019	0.8715	0.8959	0.8308	0.8633	3,258,432	+0.01(+0.95%)
Sep 16, 2019	0.9774	0.9936	0.8389	0.8552	4,686,832	-0.12(-12.50%)
Sep 13, 2019	1.124	1.148	0.9488	0.9774	4,372,816	-0.15(-13.04%)
Sep 12, 2019	1.328	1.385	1.091	1.124	7,973,786	-0.25(-18.34%)
Sep 11, 2019	1.051	1.385	1.043	1.376	13,759,263	+0.33(+32.03%)
Sep 10, 2019	0.8552	1.051	0.8347	1.043	7,497,881	+0.20(+24.27%)
Sep 09, 2019	0.8226	0.8470	0.8145	0.8389	2,067,451	+0.02(+1.98%)
Sep 06, 2019	0.7266	0.8226	0.7266	0.8226	3,377,682	+0.08(+11.42%)
Sep 05, 2019	0.7171	0.7493	0.7004	0.7383	1,323,926	+0.01(+0.72%)
Sep 04, 2019	0.6841	0.7575	0.6841	0.7330	1,864,274	+0.06(+8.43%)

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.