Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.37 -0.12 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.503	4.583	4.411	4.537	4,983,343	+0.03(+0.68%)
Feb 25, 2010	4.350	4.533	4.327	4.507	4,116,031	+0.06(+1.29%)
Feb 24, 2010	4.289	4.491	4.289	4.449	6,360,734	+0.12(+2.73%)
Feb 23, 2010	4.354	4.390	4.278	4.331	6,017,703	+0.05(+1.07%)
Feb 22, 2010	4.289	4.335	4.232	4.285	5,665,593	+0.02(+0.36%)
Feb 19, 2010	4.262	4.304	4.220	4.270	3,920,249	-0.02(-0.36%)
Feb 18, 2010	4.117	4.362	4.079	4.285	7,805,356	+0.17(+4.17%)
Feb 17, 2010	3.915	4.127	3.896	4.114	5,210,279	+0.23(+5.89%)
Feb 16, 2010	3.782	3.888	3.776	3.885	4,005,464	+0.14(+3.67%)
Feb 12, 2010	3.648	3.747	3.747	3.747	3,345,934	+0.03(+0.93%)
Feb 11, 2010	3.644	3.721	3.515	3.713	4,844,731	+0.06(+1.57%)
Feb 10, 2010	3.682	3.747	3.595	3.656	2,599,176	-0.04(-1.14%)
Feb 09, 2010	3.755	3.846	3.671	3.698	5,617,808	+0.03(+0.83%)
Feb 08, 2010	3.858	3.953	3.663	3.667	4,790,609	-0.20(-5.23%)
Feb 05, 2010	3.759	3.911	3.633	3.869	7,610,625	+0.14(+3.68%)
Feb 04, 2010	3.854	3.930	3.724	3.732	8,814,365	-0.16(-4.02%)
Feb 03, 2010	3.969	4.011	3.850	3.888	5,488,768	-0.12(-2.95%)
Feb 02, 2010	3.919	4.018	3.854	4.007	6,543,196	+0.10(+2.54%)

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.