Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.10 +0.26 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.61	14.62	14.35	14.47	372,579	-0.10(-0.65%)
Feb 25, 2005	14.30	14.57	14.30	14.56	539,686	+0.27(+1.90%)
Feb 24, 2005	14.47	14.48	14.22	14.29	354,040	-0.09(-0.61%)
Feb 23, 2005	14.60	14.70	14.35	14.38	339,106	-0.14(-0.95%)
Feb 22, 2005	14.82	14.82	14.50	14.52	401,160	-0.30(-2.06%)
Feb 18, 2005	15.00	15.00	14.80	14.82	209,592	-0.23(-1.51%)
Feb 17, 2005	15.12	15.15	15.03	15.05	187,963	-0.07(-0.44%)
Feb 16, 2005	15.00	15.16	14.88	15.12	291,214	+0.12(+0.80%)
Feb 15, 2005	14.90	15.00	14.89	15.00	226,843	+0.09(+0.61%)
Feb 14, 2005	14.83	14.95	14.82	14.90	195,430	+0.02(+0.14%)
Feb 11, 2005	14.80	14.92	14.72	14.88	194,143	+0.11(+0.76%)
Feb 10, 2005	14.63	14.78	14.53	14.77	314,388	+0.11(+0.74%)
Feb 09, 2005	14.61	14.68	14.60	14.66	400,387	+0.05(+0.36%)
Feb 08, 2005	14.53	14.61	14.49	14.61	277,052	+0.08(+0.57%)
Feb 07, 2005	14.65	14.69	14.50	14.53	388,028	-0.13(-0.86%)
Feb 04, 2005	14.32	14.65	14.32	14.65	887,547	+0.44(+3.07%)
Feb 03, 2005	13.90	14.25	13.90	14.21	1,128,295	+0.45(+3.24%)
Feb 02, 2005	13.57	13.81	13.57	13.77	459,609	+0.24(+1.79%)

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.