Indicators

Cbl & Associates Properties Inc (NY: CBL )

25.25 +0.15 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.711	1.935	1.687	1.923	3,690,450	+0.24(+14.56%)
Mar 30, 2009	1.711	1.817	1.670	1.679	3,272,816	-0.42(-19.84%)
Mar 26, 2009	2.192	2.282	2.037	2.094	2,933,006	-0.07(-3.38%)
Mar 25, 2009	2.167	2.282	1.874	2.167	4,040,553	+0.30(+16.16%)
Mar 24, 2009	2.045	2.184	1.858	1.866	3,538,271	-0.25(-11.92%)
Mar 23, 2009	1.972	2.119	1.931	2.119	4,999,597	+0.43(+25.60%)
Mar 20, 2009	2.151	2.151	1.687	1.687	4,187,890	-0.46(-21.59%)
Mar 19, 2009	2.485	2.550	2.135	2.151	2,843,816	-0.29(-11.71%)
Mar 18, 2009	2.078	2.436	1.980	2.436	2,979,626	+0.29(+13.26%)
Mar 17, 2009	2.029	2.151	1.923	2.151	3,244,605	+0.12(+6.02%)
Mar 16, 2009	2.192	2.290	2.029	2.029	3,206,176	-0.14(-6.39%)
Mar 13, 2009	2.151	2.330	2.021	2.167	0	+0.05(+2.31%)
Mar 12, 2009	1.939	2.176	1.564	2.119	3,669,680	+0.22(+11.59%)
Mar 11, 2009	2.436	2.461	1.882	1.899	3,723,699	-0.67(-26.03%)
Mar 10, 2009	1.833	2.567	1.793	2.567	5,251,689	+0.81(+46.51%)
Mar 09, 2009	1.744	2.037	1.695	1.752	4,474,220	+0.05(+2.87%)
Mar 06, 2009	1.996	2.062	1.621	1.703	0	-0.30(-15.04%)
Mar 05, 2009	2.273	2.396	1.923	2.004	4,599,603	-0.18(-8.21%)
Mar 04, 2009	2.119	2.444	2.094	2.184	2,915,439	-0.02(-1.11%)

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.