Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.278 5.321 5.031 5.197 6,967,529 -0.04(-0.82%)
Jun 29, 2017 5.204 5.333 5.191 5.241 5,657,476 +0.02(+0.35%)
Jun 28, 2017 5.284 5.382 5.191 5.222 7,329,253 -0.06(-1.11%)
Jun 27, 2017 5.179 5.329 5.167 5.281 8,009,976 +0.10(+1.96%)
Jun 26, 2017 5.053 5.287 5.024 5.179 8,700,572 +0.16(+3.10%)
Jun 23, 2017 4.964 5.083 4.958 5.024 8,062,774 +0.07(+1.33%)
Jun 22, 2017 4.934 5.006 4.898 4.958 5,496,500 +0.05(+0.97%)
Jun 21, 2017 5.059 5.101 4.826 4.910 8,047,904 -0.16(-3.07%)
Jun 20, 2017 5.018 5.095 4.982 5.065 7,199,492 +0.04(+0.83%)
Jun 19, 2017 5.125 5.125 4.940 5.024 7,607,190 -0.03(-0.59%)
Jun 16, 2017 5.036 5.053 4.844 5.053 9,468,282 -0.01(-0.24%)
Jun 15, 2017 5.059 5.227 5.008 5.065 6,709,844 -0.02(-0.35%)
Jun 14, 2017 5.119 5.119 4.952 5.083 5,001,423 +0.01(+0.12%)
Jun 13, 2017 5.083 5.203 4.916 5.077 7,076,103 -0.01(-0.12%)
Jun 12, 2017 4.850 5.110 4.814 5.083 13,020,851 +0.24(+4.94%)
Jun 09, 2017 4.623 4.910 4.566 4.844 9,237,395 +0.21(+4.52%)
Jun 08, 2017 4.790 4.856 4.617 4.635 8,727,284 -0.13(-2.76%)
Jun 07, 2017 4.707 4.838 4.693 4.766 8,481,524 +0.07(+1.40%)
Jun 06, 2017 4.629 4.784 4.551 4.701 5,380,873 +0.08(+1.68%)
Jun 05, 2017 4.605 4.695 4.545 4.623 5,643,531 +0.01(+0.26%)
Jun 02, 2017 4.754 4.820 4.605 4.611 6,348,291 -0.13(-2.65%)
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.