ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CBL CBL and Associates Properties Inc

22.06
0.06 (0.27%)
May 21 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CBL and Associates Properties Inc CBL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.27% 22.06 17:24:36
Open Price Low Price High Price Close Price Prev Close
22.00 21.895 22.17 22.06 22.00
more quote information »

CBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.0822.4121.7222.0470,287-0.02-0.09%
1 Month22.0022.4121.1321.8368,2200.060.27%
3 Months23.8824.0720.9722.46100,734-1.82-7.62%
6 Months22.7525.2820.9723.23103,322-0.69-3.03%
1 Year22.4125.2819.9022.6986,742-0.35-1.56%
3 Years26.2541.5019.9026.00118,309-4.19-15.96%
5 Years1.0841.500.08621.242,350,13720.981,942.59%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 22.06 0.06 0.27% 22.00 22.17 21.895 68,138
May 20 2024 22.00 -0.20 -0.90% 22.23 22.41 21.95 62,763
May 17 2024 22.20 0.16 0.73% 22.11 22.325 21.95 67,586
May 16 2024 22.04 0.11 0.50% 21.97 22.14 21.91 65,108
May 15 2024 21.93 -0.10 -0.45% 22.09 22.38 21.91 71,591
May 14 2024 22.03 0.13 0.59% 22.08 22.12 21.72 84,389
May 13 2024 21.90 -0.25 -1.13% 22.28 22.28 21.74 51,333
May 10 2024 22.15 -0.02 -0.09% 22.08 22.24 21.97 63,395
May 09 2024 22.17 0.23 1.05% 21.87 22.18 21.87 46,021
May 08 2024 21.94 0.28 1.29% 21.57 21.95 21.57 55,212
May 07 2024 21.66 0.13 0.60% 21.67 21.87 21.63 75,089
May 06 2024 21.53 -0.18 -0.83% 21.75 21.865 21.48 35,553
May 03 2024 21.71 0.14 0.65% 21.72 21.84 21.52 72,195
May 02 2024 21.57 0.28 1.32% 21.43 21.69 21.31 86,731
May 01 2024 21.29 -0.46 -2.11% 21.73 21.9961 21.13 137,908
Apr 30 2024 21.75 -0.50 -2.25% 22.22 22.2824 21.73 87,918
Apr 29 2024 22.25 0.33 1.51% 21.94 22.25 21.94 76,285
Apr 26 2024 21.92 0.34 1.58% 21.65 22.01 21.65 63,920
Apr 25 2024 21.58 -0.16 -0.74% 21.61 21.82 21.51 62,144
Apr 24 2024 21.74 -0.21 -0.96% 21.77 21.89 21.70 58,553
Apr 23 2024 21.95 0.00 0.00% 22.00 22.085 21.89 39,628
Apr 22 2024 21.95 0.13 0.60% 21.92 22.09 21.80 55,799
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock