Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.280 5.323 5.033 5.200 6,964,451 -0.04(-0.82%)
Jun 29, 2017 5.206 5.335 5.194 5.243 5,654,977 +0.02(+0.35%)
Jun 28, 2017 5.286 5.385 5.194 5.224 7,326,015 -0.06(-1.11%)
Jun 27, 2017 5.181 5.331 5.169 5.283 8,006,440 +0.10(+1.96%)
Jun 26, 2017 5.056 5.289 5.026 5.181 8,696,730 +0.16(+3.10%)
Jun 23, 2017 4.966 5.086 4.960 5.026 8,059,214 +0.07(+1.33%)
Jun 22, 2017 4.936 5.008 4.900 4.960 5,494,073 +0.05(+0.97%)
Jun 21, 2017 5.062 5.104 4.828 4.912 8,044,350 -0.16(-3.07%)
Jun 20, 2017 5.020 5.098 4.984 5.068 7,196,313 +0.04(+0.83%)
Jun 19, 2017 5.127 5.127 4.942 5.026 7,603,832 -0.03(-0.59%)
Jun 16, 2017 5.038 5.056 4.846 5.056 9,464,101 -0.01(-0.24%)
Jun 15, 2017 5.062 5.229 5.011 5.068 6,706,882 -0.02(-0.35%)
Jun 14, 2017 5.122 5.122 4.954 5.086 4,999,215 +0.01(+0.12%)
Jun 13, 2017 5.086 5.205 4.918 5.080 7,072,978 -0.01(-0.12%)
Jun 12, 2017 4.852 5.113 4.816 5.086 13,015,102 +0.24(+4.94%)
Jun 09, 2017 4.625 4.912 4.568 4.846 9,233,317 +0.21(+4.52%)
Jun 08, 2017 4.792 4.858 4.619 4.637 8,723,431 -0.13(-2.76%)
Jun 07, 2017 4.709 4.840 4.696 4.769 8,477,779 +0.07(+1.40%)
Jun 06, 2017 4.631 4.786 4.553 4.703 5,378,497 +0.08(+1.68%)
Jun 05, 2017 4.607 4.697 4.547 4.625 5,641,040 +0.01(+0.26%)
Jun 02, 2017 4.757 4.822 4.607 4.613 6,345,488 -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.