Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.01 +0.10 (+0.46%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.1513 0.1547 0.1486 0.1515 6,833,244 -0.00(-1.59%)
Aug 28, 2020 0.1515 0.1547 0.1495 0.1539 5,092,431 +0.00(+2.89%)
Aug 27, 2020 0.1474 0.1556 0.1474 0.1496 7,441,063 -0.00(-0.81%)
Aug 26, 2020 0.1547 0.1556 0.1490 0.1508 6,968,137 -0.01(-3.74%)
Aug 25, 2020 0.1612 0.1629 0.1508 0.1567 7,110,555 -0.01(-3.66%)
Aug 24, 2020 0.1547 0.1670 0.1466 0.1626 15,442,653 +0.01(+4.01%)
Aug 21, 2020 0.1662 0.1752 0.1549 0.1564 15,576,631 -0.01(-5.70%)
Aug 20, 2020 0.1788 0.1792 0.1613 0.1658 28,231,088 -0.03(-16.32%)
Aug 19, 2020 0.1647 0.2688 0.1547 0.1982 158,533,744 +0.04(+26.32%)
Aug 18, 2020 0.1629 0.1638 0.1547 0.1569 8,997,968 -0.01(-3.70%)
Aug 17, 2020 0.1712 0.1767 0.1629 0.1629 6,180,257 -0.01(-5.30%)
Aug 14, 2020 0.1670 0.1833 0.1670 0.1720 9,085,611 +0.00(+2.33%)
Aug 13, 2020 0.1750 0.1752 0.1653 0.1681 7,827,147 -0.01(-6.18%)
Aug 12, 2020 0.1873 0.1873 0.1629 0.1792 12,933,916 -0.00(-1.57%)
Aug 11, 2020 0.1873 0.2036 0.1792 0.1820 15,280,313 -0.01(-6.25%)
Aug 10, 2020 0.1710 0.2199 0.1710 0.1942 31,735,486 +0.01(+6.52%)
Aug 07, 2020 0.1907 0.2036 0.1710 0.1823 29,022,166 -0.02(-11.75%)
Aug 06, 2020 0.2647 0.2647 0.1955 0.2065 109,892,320 +0.05(+33.47%)
Aug 05, 2020 0.1466 0.1547 0.1466 0.1547 27,866,162 +0.00(+2.65%)
Aug 04, 2020 0.1425 0.1544 0.1385 0.1508 9,297,965 +0.01(+9.66%)
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.