Cbl & Associates Properties Inc (NY: CBL )

25.77 -0.13 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 25.92 26.27 25.72 25.77 130,260 -0.13(-0.50%)
Jul 30, 2024 26.08 26.14 25.85 25.90 103,255 -0.05(-0.19%)
Jul 29, 2024 26.24 26.27 25.82 25.95 91,500 -0.29(-1.11%)
Jul 26, 2024 25.90 26.32 25.74 26.24 67,732 +0.59(+2.30%)
Jul 25, 2024 25.81 26.12 25.62 25.65 87,744 -0.08(-0.31%)
Jul 24, 2024 25.96 26.18 25.71 25.73 66,067 -0.28(-1.08%)
Jul 23, 2024 26.00 26.28 25.95 26.01 133,541 +0.01(+0.04%)
Jul 22, 2024 25.84 26.10 25.64 26.00 65,722 +0.18(+0.70%)
Jul 19, 2024 25.59 25.90 25.53 25.82 78,785 +0.29(+1.14%)
Jul 18, 2024 25.93 26.38 25.50 25.53 93,725 -0.57(-2.18%)
Jul 17, 2024 25.96 26.35 25.96 26.10 93,302 +0.14(+0.54%)
Jul 16, 2024 25.67 26.24 25.60 25.96 112,211 +0.47(+1.84%)
Jul 15, 2024 25.02 25.56 25.02 25.49 94,068 +0.63(+2.53%)
Jul 12, 2024 24.70 25.02 24.62 24.86 74,978 +0.44(+1.80%)
Jul 11, 2024 23.85 24.76 23.85 24.42 117,342 +0.75(+3.17%)
Jul 10, 2024 23.45 23.82 23.26 23.67 65,667 +0.34(+1.46%)
Jul 09, 2024 23.50 23.50 23.20 23.33 66,052 -0.23(-0.98%)
Jul 08, 2024 23.28 23.64 23.28 23.56 53,504 +0.36(+1.55%)
Jul 05, 2024 23.42 23.45 22.97 23.20 94,215 -0.22(-0.94%)
Jul 03, 2024 23.49 23.66 23.39 23.42 54,423 +0.02(+0.09%)
Jul 02, 2024 23.11 23.55 23.11 23.40 91,629 +0.43(+1.87%)
Jul 01, 2024 23.38 23.49 22.88 22.97 122,519 -0.41(-1.75%)
Jun 28, 2024 22.91 23.50 22.81 23.38 528,503 +0.57(+2.50%)
Jun 27, 2024 22.67 22.81 22.53 22.81 77,974 +0.22(+0.97%)
Jun 26, 2024 22.40 22.73 22.39 22.59 88,337 +0.00(+0.00%)
Jun 25, 2024 22.54 22.68 22.43 22.59 80,404 -0.09(-0.40%)
Jun 24, 2024 22.33 22.89 22.33 22.68 83,267 +0.32(+1.43%)
Jun 21, 2024 22.53 22.89 22.33 22.36 326,281 -0.07(-0.31%)
Jun 20, 2024 22.02 22.49 22.02 22.43 100,424 +0.28(+1.26%)
Jun 18, 2024 21.96 22.40 21.89 22.15 79,081 +0.24(+1.10%)
Jun 17, 2024 21.86 22.02 21.67 21.91 59,222 +0.04(+0.18%)
Jun 14, 2024 21.81 21.90 21.73 21.87 61,022 -0.04(-0.18%)
Jun 13, 2024 21.91 22.13 21.82 21.91 69,070 -0.06(-0.27%)
Jun 12, 2024 22.47 22.50 21.89 21.97 87,091 -0.12(-0.53%)
Jun 11, 2024 21.98 22.18 21.82 22.09 59,345 -0.01(-0.04%)
Jun 10, 2024 22.12 22.34 21.96 22.10 69,431 -0.07(-0.31%)
Jun 07, 2024 22.30 22.40 22.12 22.17 64,230 -0.34(-1.53%)
Jun 06, 2024 22.52 22.70 22.44 22.51 46,814 -0.14(-0.61%)
Jun 05, 2024 22.57 22.76 22.44 22.65 67,631 +0.08(+0.35%)
Jun 04, 2024 22.17 22.64 22.10 22.57 122,489 +0.38(+1.73%)
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.