Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.60 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.843 9.875 9.675 9.720 6,272,168 -0.15(-1.47%)
Jun 27, 2013 9.757 9.888 9.684 9.865 2,470,686 +0.18(+1.83%)
Jun 26, 2013 9.594 9.720 9.590 9.688 3,399,234 +0.22(+2.37%)
Jun 25, 2013 9.477 9.545 9.361 9.464 2,353,364 +0.10(+1.05%)
Jun 24, 2013 9.302 9.545 9.078 9.365 5,646,242 -0.05(-0.52%)
Jun 21, 2013 9.635 9.693 9.199 9.415 7,696,115 -0.20(-2.10%)
Jun 20, 2013 9.832 9.841 9.554 9.617 5,765,537 -0.28(-2.86%)
Jun 19, 2013 10.21 10.25 9.769 9.899 3,705,057 -0.30(-2.95%)
Jun 18, 2013 10.07 10.26 9.989 10.20 3,298,854 +0.15(+1.52%)
Jun 17, 2013 10.21 10.29 9.971 10.05 2,642,185 -0.13(-1.28%)
Jun 14, 2013 10.16 10.33 10.16 10.18 3,358,931 +0.00(+0.04%)
Jun 13, 2013 9.917 10.21 9.899 10.17 3,054,801 +0.23(+2.30%)
Jun 12, 2013 10.20 10.20 9.904 9.944 2,048,369 -0.18(-1.73%)
Jun 11, 2013 10.20 10.31 10.08 10.12 4,599,283 -0.16(-1.57%)
Jun 10, 2013 10.35 10.39 10.21 10.28 3,716,889 -0.04(-0.39%)
Jun 07, 2013 10.16 10.33 10.04 10.32 5,822,687 +0.19(+1.91%)
Jun 06, 2013 9.949 10.14 9.825 10.13 4,041,825 +0.20(+1.99%)
Jun 05, 2013 10.05 10.15 9.902 9.931 2,915,371 -0.16(-1.60%)
Jun 04, 2013 10.29 10.36 10.07 10.09 3,781,521 -0.23(-2.22%)
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.