Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.23 +0.32 (+1.48%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.210 7.392 7.165 7.334 3,494,077 +0.02(+0.23%)
Jul 28, 2011 7.297 7.441 7.219 7.317 1,998,138 +0.03(+0.45%)
Jul 27, 2011 7.553 7.553 7.272 7.284 3,522,921 -0.30(-3.92%)
Jul 26, 2011 7.578 7.652 7.528 7.582 1,293,851 -0.02(-0.22%)
Jul 25, 2011 7.524 7.640 7.520 7.598 2,279,974 -0.04(-0.54%)
Jul 22, 2011 7.627 7.685 7.623 7.640 1,543,428 +0.02(+0.22%)
Jul 21, 2011 7.615 7.706 7.561 7.623 3,258,194 +0.07(+0.98%)
Jul 20, 2011 7.627 7.627 7.536 7.549 2,327,445 -0.06(-0.76%)
Jul 19, 2011 7.495 7.615 7.474 7.606 2,092,986 +0.17(+2.33%)
Jul 18, 2011 7.586 7.586 7.342 7.433 2,374,414 -0.16(-2.12%)
Jul 15, 2011 7.536 7.598 7.462 7.594 3,234,935 +0.11(+1.49%)
Jul 14, 2011 7.677 7.714 7.462 7.483 2,682,689 -0.16(-2.11%)
Jul 13, 2011 7.718 7.792 7.631 7.644 2,204,448 -0.05(-0.59%)
Jul 12, 2011 7.648 7.846 7.627 7.689 2,238,329 -0.00(-0.05%)
Jul 11, 2011 7.792 7.850 7.673 7.693 2,668,646 -0.20(-2.56%)
Jul 08, 2011 7.805 7.900 7.743 7.896 2,464,949 -0.04(-0.47%)
Jul 07, 2011 7.772 7.982 7.710 7.933 3,134,403 +0.27(+3.50%)
Jul 06, 2011 7.611 7.714 7.578 7.664 2,447,153 +0.03(+0.38%)
Jul 05, 2011 7.578 7.640 7.507 7.635 3,103,007 +0.07(+0.93%)
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.