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 27, 2009	1.247	1.290	1.181	1.204	0	-0.05(-3.73%)
Feb 26, 2009	1.391	1.426	1.247	1.251	4,256,325	-0.09(-6.94%)
Feb 25, 2009	1.445	1.453	1.271	1.344	5,452,438	-0.10(-7.24%)
Feb 24, 2009	1.247	1.449	1.170	1.449	8,530,419	+0.24(+19.94%)
Feb 23, 2009	1.457	1.488	1.201	1.208	4,912,496	-0.21(-14.79%)
Feb 20, 2009	1.216	1.418	1.170	1.418	0	+0.18(+14.42%)
Feb 19, 2009	1.391	1.418	1.239	1.239	5,125,470	-0.07(-5.62%)
Feb 18, 2009	1.356	1.395	1.243	1.313	4,664,468	+0.00(+0.00%)
Feb 17, 2009	1.500	1.589	1.306	1.313	5,534,264	-0.23(-14.86%)
Feb 13, 2009	1.550	1.745	1.543	1.543	4,888,007	-0.12(-7.24%)
Feb 12, 2009	1.713	1.733	1.574	1.663	4,066,885	-0.11(-6.14%)
Feb 11, 2009	1.912	2.013	1.655	1.772	4,355,101	-0.16(-8.06%)
Feb 10, 2009	1.939	2.067	1.888	1.927	7,091,523	-0.08(-4.06%)
Feb 09, 2009	1.888	2.059	1.818	2.009	5,140,367	+0.14(+7.71%)
Feb 06, 2009	1.760	1.896	1.667	1.865	0	+0.12(+6.90%)
Feb 05, 2009	1.807	1.849	1.612	1.745	6,435,519	+0.24(+15.72%)
Feb 04, 2009	1.574	1.702	1.496	1.508	4,511,237	-0.07(-4.20%)
Feb 03, 2009	1.729	1.811	1.531	1.574	4,521,725	-0.16(-8.99%)

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.