Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.93 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.014 3.109 3.010 3.047 3,983,920 +0.04(+1.31%)
Feb 27, 2018 3.251 3.310 3.000 3.007 5,189,962 -0.24(-7.30%)
Feb 26, 2018 3.178 3.251 3.126 3.244 3,667,680 +0.07(+2.28%)
Feb 23, 2018 3.079 3.175 3.073 3.172 3,721,325 +0.12(+3.88%)
Feb 22, 2018 3.053 3,304,389 +0.05(+1.75%)
Feb 21, 2018 3.086 3.112 3.000 3.000 3,309,592 -0.09(-2.77%)
Feb 20, 2018 3.126 3.211 3.086 3.086 4,805,837 -0.05(-1.68%)
Feb 16, 2018 3.139 3.139 3.139 0 +0.05(+1.49%)
Feb 15, 2018 3.079 3.119 3.014 3.093 7,520,683 +0.06(+1.95%)
Feb 14, 2018 2.908 3.047 2.829 3.033 12,708,302 +0.09(+3.13%)
Feb 13, 2018 2.908 3.027 2.869 2.941 6,995,828 -0.01(-0.22%)
Feb 12, 2018 2.803 2.948 2.698 2.948 12,337,278 +0.18(+6.67%)
Feb 09, 2018 3.073 3.079 2.632 2.764 28,817,390 -0.51(-15.66%)
Feb 08, 2018 3.428 3.494 3.251 3.277 7,771,879 -0.15(-4.41%)
Feb 07, 2018 3.474 3.520 3.428 3.428 6,354,929 -0.05(-1.33%)
Feb 06, 2018 3.356 3.533 3.290 3.474 8,986,528 +0.02(+0.48%)
Feb 05, 2018 3.461 3.527 3.389 3.458 5,156,443 -0.03(-0.85%)
Feb 02, 2018 3.553 3.573 3.454 3.487 6,315,350 -0.07(-1.85%)
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.