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 29, 2012	7.685	7.771	7.598	7.641	3,720,003	-0.04(-0.51%)
Feb 28, 2012	7.728	7.776	7.585	7.680	3,423,404	-0.06(-0.73%)
Feb 27, 2012	7.667	7.767	7.559	7.737	3,346,735	+0.02(+0.28%)
Feb 24, 2012	7.468	7.771	7.464	7.715	5,651,557	+0.26(+3.43%)
Feb 23, 2012	7.373	7.485	7.290	7.459	5,277,256	+0.10(+1.29%)
Feb 22, 2012	7.507	7.542	7.334	7.364	3,389,416	-0.18(-2.36%)
Feb 21, 2012	7.654	7.711	7.477	7.542	3,473,629	-0.06(-0.80%)
Feb 17, 2012	7.698	7.698	7.581	7.602	2,946,002	-0.09(-1.18%)
Feb 16, 2012	7.611	7.737	7.572	7.693	4,382,652	-0.02(-0.28%)
Feb 15, 2012	7.828	7.914	7.637	7.715	6,822,218	-0.10(-1.22%)
Feb 14, 2012	8.005	8.023	7.771	7.810	5,414,484	-0.23(-2.86%)
Feb 13, 2012	7.966	8.101	7.940	8.040	5,338,701	+0.18(+2.32%)
Feb 10, 2012	7.767	7.914	7.698	7.858	6,530,120	+0.02(+0.28%)
Feb 09, 2012	7.975	8.018	7.754	7.836	7,211,396	-0.17(-2.11%)
Feb 08, 2012	7.979	8.109	7.953	8.005	4,919,374	+0.01(+0.11%)
Feb 07, 2012	8.014	8.083	7.966	7.997	6,212,550	-0.05(-0.59%)
Feb 06, 2012	8.018	8.062	7.984	8.044	2,432,824	-0.01(-0.11%)
Feb 03, 2012	8.005	8.083	7.923	8.053	3,485,396	+0.16(+2.03%)
Feb 02, 2012	7.641	7.910	7.638	7.893	5,378,499	+0.24(+3.17%)

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.