Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.35 -0.23 (-1.07%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	17.93	17.99	17.63	17.65	709,368	-0.31(-1.73%)
Apr 27, 2007	18.06	18.16	17.91	17.96	1,278,151	-0.12(-0.69%)
Apr 26, 2007	18.21	18.30	18.06	18.09	1,534,862	-0.15(-0.81%)
Apr 25, 2007	18.43	18.48	18.07	18.23	932,865	-0.10(-0.57%)
Apr 24, 2007	18.53	18.60	18.21	18.34	5,884,542	-0.11(-0.59%)
Apr 23, 2007	18.00	18.49	17.99	18.45	1,666,694	+0.42(+2.33%)
Apr 20, 2007	18.25	18.37	17.95	18.03	1,972,585	-0.16(-0.88%)
Apr 19, 2007	18.43	18.43	18.18	18.19	939,817	-0.24(-1.31%)
Apr 18, 2007	18.55	18.59	18.42	18.43	947,541	-0.12(-0.67%)
Apr 17, 2007	18.25	18.57	18.18	18.55	1,057,744	+0.34(+1.86%)
Apr 16, 2007	18.27	18.36	18.14	18.21	789,446	+0.04(+0.21%)
Apr 13, 2007	17.86	18.20	17.78	18.18	851,500	+0.32(+1.81%)
Apr 12, 2007	17.88	17.88	17.76	17.85	936,469	-0.02(-0.09%)
Apr 11, 2007	18.16	18.16	17.78	17.87	1,647,383	+0.05(+0.28%)
Apr 10, 2007	17.80	17.95	17.71	17.82	747,476	+0.02(+0.09%)
Apr 09, 2007	17.76	17.88	17.73	17.80	875,703	+0.03(+0.17%)
Apr 05, 2007	17.73	17.81	17.63	17.77	2,286,716	+0.04(+0.24%)
Apr 04, 2007	17.76	17.80	17.61	17.73	804,637	-0.07(-0.39%)
Apr 03, 2007	17.73	17.84	17.53	17.80	1,008,307	+0.29(+1.66%)

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.