Indicators

Cbl & Associates Properties Inc (NY: CBL )

22.02 +0.11 (+0.50%)

Streaming Delayed Price Updated: 1:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.039	8.056	7.953	8.022	2,527,541	+0.00(+0.00%)
Apr 27, 2012	8.103	8.103	7.944	8.022	4,684,262	-0.04(-0.48%)
Apr 26, 2012	8.086	8.142	8.050	8.060	2,639,249	-0.03(-0.43%)
Apr 25, 2012	8.138	8.220	8.065	8.095	2,844,514	+0.06(+0.80%)
Apr 24, 2012	7.918	8.073	7.905	8.030	1,951,403	+0.13(+1.69%)
Apr 23, 2012	7.905	7.940	7.798	7.897	2,749,174	-0.12(-1.56%)
Apr 20, 2012	7.931	8.060	7.871	8.022	3,571,471	+0.18(+2.31%)
Apr 19, 2012	7.918	7.918	7.690	7.841	4,930,365	-0.05(-0.65%)
Apr 18, 2012	8.065	8.086	7.875	7.892	4,361,912	-0.21(-2.55%)
Apr 17, 2012	8.181	8.181	8.073	8.099	4,021,600	+0.00(+0.05%)
Apr 16, 2012	8.017	8.121	7.936	8.095	2,970,106	+0.16(+1.95%)
Apr 13, 2012	7.880	7.996	7.800	7.940	3,849,062	+0.05(+0.60%)
Apr 12, 2012	7.841	7.936	7.802	7.892	3,157,790	+0.08(+0.99%)
Apr 11, 2012	7.793	7.849	7.742	7.815	2,116,191	+0.12(+1.57%)
Apr 10, 2012	7.892	7.923	7.664	7.694	5,442,865	-0.17(-2.19%)
Apr 09, 2012	7.849	7.918	7.806	7.867	3,189,842	-0.13(-1.62%)
Apr 05, 2012	8.039	8.103	7.983	7.996	2,010,031	-0.07(-0.91%)
Apr 04, 2012	8.146	8.185	8.056	8.069	2,241,442	-0.15(-1.83%)
Apr 03, 2012	8.233	8.297	8.207	8.220	3,562,675	+0.00(+0.00%)

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.