Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.68 +0.09 (+0.42%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.975 3.074 2.792 3.029 9,568,624 +0.07(+2.32%)
Apr 29, 2009 2.701 2.960 2.670 2.960 8,342,060 +0.34(+12.79%)
Apr 28, 2009 2.460 2.948 2.350 2.624 9,365,068 +0.00(+0.15%)
Apr 27, 2009 2.998 2.998 2.563 2.620 13,384,672 -0.39(-12.82%)
Apr 24, 2009 2.769 3.116 2.674 3.006 24,844,476 +0.41(+15.71%)
Apr 23, 2009 2.327 2.598 2.216 2.598 10,308,966 +0.33(+14.45%)
Apr 22, 2009 1.949 2.346 1.911 2.269 12,722,336 +0.24(+11.84%)
Apr 21, 2009 1.694 2.098 1.526 2.029 15,081,905 +0.39(+24.01%)
Apr 20, 2009 2.105 2.201 1.636 1.636 14,838,694 -0.61(-27.04%)
Apr 17, 2009 1.907 2.575 1.854 2.243 13,888,039 +0.35(+18.31%)
Apr 16, 2009 1.682 1.983 1.522 1.896 10,561,215 +0.20(+11.94%)
Apr 15, 2009 1.484 1.716 1.419 1.694 9,863,494 +0.32(+22.99%)
Apr 14, 2009 1.591 1.602 1.366 1.377 11,192,311 -0.21(-13.22%)
Apr 13, 2009 1.411 1.636 1.335 1.587 6,743,322 +0.16(+11.53%)
Apr 09, 2009 1.205 1.449 1.205 1.423 12,574,623 +0.25(+21.10%)
Apr 08, 2009 1.137 1.202 1.125 1.175 4,349,874 +0.05(+4.41%)
Apr 07, 2009 1.224 1.282 1.121 1.125 7,883,067 -0.16(-12.46%)
Apr 06, 2009 1.140 1.297 1.083 1.285 7,292,881 +0.14(+12.33%)
Apr 03, 2009 1.026 1.144 0.9574 1.144 7,640,189 +0.15(+15.38%)
Apr 02, 2009 0.9841 1.015 0.9345 0.9917 9,173,418 +0.07(+7.88%)
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.