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 (%)
May 29, 2015	9.176	9.212	8.942	8.963	4,330,765	-0.21(-2.27%)
May 28, 2015	9.217	9.257	9.153	9.171	3,015,508	-0.05(-0.50%)
May 27, 2015	9.201	9.242	9.156	9.217	1,316,489	+0.03(+0.33%)
May 26, 2015	9.191	9.207	9.130	9.186	2,977,952	-0.03(-0.28%)
May 22, 2015	9.146	9.212	9.212	9.212	1,742,991	+0.05(+0.55%)
May 21, 2015	9.217	9.222	9.105	9.161	3,343,665	-0.04(-0.44%)
May 20, 2015	9.227	9.288	9.182	9.201	2,136,300	-0.02(-0.17%)
May 19, 2015	9.278	9.308	9.217	9.217	1,685,972	-0.07(-0.71%)
May 18, 2015	9.252	9.349	9.232	9.283	1,760,209	-0.02(-0.16%)
May 15, 2015	9.283	9.366	9.267	9.298	1,821,037	+0.05(+0.49%)
May 14, 2015	9.064	9.252	9.039	9.252	2,024,424	+0.25(+2.76%)
May 13, 2015	9.125	9.201	8.988	9.003	1,648,063	-0.07(-0.73%)
May 12, 2015	8.998	9.118	8.945	9.069	2,999,037	-0.01(-0.06%)
May 11, 2015	9.156	9.257	9.047	9.074	2,937,704	-0.10(-1.05%)
May 08, 2015	9.034	9.212	8.988	9.171	3,954,691	+0.26(+2.91%)
May 07, 2015	8.805	9.041	8.800	8.912	5,458,767	+0.09(+1.04%)
May 06, 2015	8.978	9.001	8.805	8.821	5,521,428	-0.15(-1.64%)
May 05, 2015	9.176	9.252	8.953	8.968	3,877,392	-0.22(-2.43%)
May 04, 2015	9.181	9.288	9.135	9.191	3,208,418	-0.02(-0.17%)

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.