NYSE:CBL
CBL & Associates Properties Inc Stock Price (Quote)
$21.66
+0.130 (+0.604%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CBL stock ended at $21.66. This is 0.604% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.11% from a day low at $21.63 to a day high of $21.87. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $21.67 | $21.87 | $21.63 | $21.66 | 69 973 |
| May 06, 2024 | $21.75 | $21.87 | $21.48 | $21.53 | 33 388 |
| May 03, 2024 | $21.72 | $21.84 | $21.52 | $21.71 | 67 428 |
| May 02, 2024 | $21.43 | $21.69 | $21.31 | $21.57 | 58 064 |
| May 01, 2024 | $21.86 | $22.00 | $21.13 | $21.29 | 114 830 |
| Apr 30, 2024 | $22.22 | $22.28 | $21.73 | $21.75 | 78 985 |
| Apr 29, 2024 | $21.94 | $22.25 | $21.94 | $22.25 | 62 476 |
| Apr 26, 2024 | $21.65 | $22.01 | $21.65 | $21.92 | 60 533 |
| Apr 25, 2024 | $21.69 | $21.82 | $21.51 | $21.58 | 56 115 |
| Apr 24, 2024 | $21.77 | $21.89 | $21.70 | $21.74 | 56 184 |
| Apr 23, 2024 | $22.00 | $22.09 | $21.91 | $21.95 | 39 628 |
| Apr 22, 2024 | $21.92 | $22.09 | $21.81 | $21.95 | 53 171 |
| Apr 19, 2024 | $21.31 | $21.96 | $21.31 | $21.82 | 53 772 |
| Apr 18, 2024 | $21.02 | $21.36 | $20.97 | $21.34 | 73 246 |
| Apr 17, 2024 | $21.39 | $21.45 | $21.00 | $21.00 | 52 707 |
| Apr 16, 2024 | $21.49 | $21.49 | $21.23 | $21.27 | 62 991 |
| Apr 15, 2024 | $21.95 | $22.00 | $21.43 | $21.69 | 75 427 |
| Apr 12, 2024 | $22.19 | $22.22 | $21.84 | $21.90 | 67 064 |
| Apr 11, 2024 | $22.11 | $22.42 | $21.83 | $22.19 | 78 845 |
| Apr 10, 2024 | $22.38 | $22.45 | $21.81 | $22.05 | 117 001 |
| Apr 09, 2024 | $22.64 | $22.85 | $22.54 | $22.71 | 68 142 |
| Apr 08, 2024 | $22.44 | $22.62 | $22.40 | $22.61 | 57 777 |
| Apr 05, 2024 | $22.30 | $22.51 | $22.21 | $22.38 | 45 588 |
| Apr 04, 2024 | $22.27 | $22.41 | $22.20 | $22.32 | 84 835 |
| Apr 03, 2024 | $22.25 | $22.41 | $22.09 | $22.10 | 75 028 |
