Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.976 3.076 2.793 3.030 9,564,399 +0.07(+2.32%)
Apr 29, 2009 2.702 2.961 2.671 2.961 8,338,376 +0.34(+12.79%)
Apr 28, 2009 2.461 2.950 2.351 2.625 9,360,933 +0.00(+0.15%)
Apr 27, 2009 2.999 2.999 2.564 2.622 13,378,762 -0.39(-12.82%)
Apr 24, 2009 2.770 3.118 2.675 3.007 24,833,506 +0.41(+15.71%)
Apr 23, 2009 2.328 2.599 2.217 2.599 10,304,414 +0.33(+14.45%)
Apr 22, 2009 1.950 2.347 1.912 2.271 12,716,718 +0.24(+11.84%)
Apr 21, 2009 1.694 2.099 1.526 2.030 15,075,246 +0.39(+24.01%)
Apr 20, 2009 2.106 2.202 1.637 1.637 14,832,141 -0.61(-27.04%)
Apr 17, 2009 1.908 2.576 1.855 2.244 13,881,907 +0.35(+18.31%)
Apr 16, 2009 1.683 1.984 1.523 1.897 10,556,552 +0.20(+11.94%)
Apr 15, 2009 1.484 1.717 1.420 1.694 9,859,139 +0.32(+22.99%)
Apr 14, 2009 1.591 1.603 1.366 1.378 11,187,368 -0.21(-13.22%)
Apr 13, 2009 1.412 1.637 1.336 1.587 6,740,344 +0.16(+11.53%)
Apr 09, 2009 1.206 1.450 1.206 1.423 12,569,071 +0.25(+21.10%)
Apr 08, 2009 1.137 1.202 1.126 1.175 4,347,954 +0.05(+4.41%)
Apr 07, 2009 1.225 1.282 1.122 1.126 7,879,586 -0.16(-12.46%)
Apr 06, 2009 1.141 1.297 1.084 1.286 7,289,661 +0.14(+12.33%)
Apr 03, 2009 1.026 1.145 0.9578 1.145 7,636,815 +0.15(+15.38%)
Apr 02, 2009 0.9845 1.015 0.9349 0.9922 9,169,367 +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.