Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.92 -0.14 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.410	8.471	8.357	8.438	6,366,031	+0.04(+0.51%)
Feb 27, 2014	8.538	8.614	8.301	8.395	27,555,872	-0.11(-1.34%)
Feb 26, 2014	8.827	8.827	8.505	8.509	6,742,266	-0.32(-3.65%)
Feb 25, 2014	8.808	8.941	8.751	8.832	4,687,442	+0.03(+0.32%)
Feb 24, 2014	8.827	8.934	8.751	8.803	5,204,876	+0.01(+0.16%)
Feb 21, 2014	8.561	8.818	8.509	8.789	4,869,021	+0.23(+2.66%)
Feb 20, 2014	8.746	8.770	8.514	8.561	5,416,259	-0.18(-2.12%)
Feb 19, 2014	8.139	8.789	8.097	8.746	13,513,020	+0.62(+7.58%)
Feb 18, 2014	8.087	8.130	7.992	8.130	3,494,682	+0.02(+0.23%)
Feb 14, 2014	8.073	8.111	8.111	8.111	2,131,481	+0.06(+0.77%)
Feb 13, 2014	7.997	8.082	7.959	8.049	6,092,187	+0.02(+0.30%)
Feb 12, 2014	7.878	8.130	7.878	8.025	9,181,296	+0.17(+2.11%)
Feb 11, 2014	7.897	7.938	7.814	7.859	7,830,323	-0.11(-1.43%)
Feb 10, 2014	8.002	8.030	7.969	7.973	5,120,430	-0.02(-0.30%)
Feb 07, 2014	7.935	8.030	7.921	7.997	10,517,848	+0.09(+1.20%)
Feb 06, 2014	7.822	7.954	7.774	7.902	7,687,739	+0.08(+0.97%)
Feb 05, 2014	7.594	8.078	7.589	7.826	24,751,250	-0.41(-4.95%)
Feb 04, 2014	8.144	8.282	8.087	8.234	12,511,609	+0.12(+1.46%)

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.