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 (%)
Nov 30, 2009	3.457	3.624	3.387	3.596	7,610,105	+0.17(+4.87%)
Nov 27, 2009	3.425	3.546	3.406	3.429	2,281,381	-0.14(-3.92%)
Nov 25, 2009	3.596	3.658	3.569	3.569	2,223,527	+0.01(+0.22%)
Nov 24, 2009	3.728	3.740	3.534	3.561	3,746,319	-0.16(-4.18%)
Nov 23, 2009	3.829	3.880	3.662	3.717	4,517,273	+0.00(+0.10%)
Nov 20, 2009	3.732	3.822	3.713	3.713	5,121,089	-0.07(-1.95%)
Nov 19, 2009	3.806	3.827	3.732	3.787	6,652,591	-0.07(-1.91%)
Nov 18, 2009	3.787	3.884	3.767	3.860	3,951,992	+0.07(+1.84%)
Nov 17, 2009	3.697	3.829	3.655	3.791	7,257,988	+0.05(+1.24%)
Nov 16, 2009	3.655	3.806	3.624	3.744	5,316,856	+0.09(+2.44%)
Nov 13, 2009	3.589	3.682	3.534	3.655	5,182,246	+0.12(+3.41%)
Nov 12, 2009	3.577	3.604	3.526	3.534	5,753,853	-0.04(-1.09%)
Nov 11, 2009	3.441	3.577	3.441	3.573	7,102,491	+0.17(+5.02%)
Nov 10, 2009	3.414	3.472	3.338	3.402	3,954,600	-0.05(-1.57%)
Nov 09, 2009	3.301	3.457	3.243	3.457	8,138,035	+0.23(+6.97%)
Nov 06, 2009	3.189	3.293	3.126	3.231	3,959,186	-0.03(-0.95%)
Nov 05, 2009	3.150	3.282	3.119	3.262	6,979,009	+0.17(+5.40%)
Nov 04, 2009	3.224	3.651	3.084	3.095	14,810,677	-0.10(-3.04%)
Nov 03, 2009	3.002	3.204	3.002	3.192	9,021,891	+0.10(+3.27%)

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.