CBL - CBL & ASSOCIATES PROPERTIES INC
Close
29.85
-0.030 -0.101%
Share volume: 2,154
Last Updated: Fri 27 Dec 2024 08:30:37 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$29.88
-0.03
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $29.11 | $29.11 | $30.28 | $30.28 | $29.11 | $29.11 | $30.24 | $30.24 | 215,485 | $214,209.00 |
| 12/24/2024 | $29.61 | $29.61 | $29.80 | $29.80 | $29.33 | $29.33 | $29.35 | $29.35 | 74,860 | $74,847.00 |
| 12/23/2024 | $29.57 | $29.57 | $29.57 | $29.57 | $28.94 | $28.94 | $29.35 | $29.35 | 322,116 | $322,116.00 |
| 12/20/2024 | $29.52 | $29.52 | $30.62 | $30.62 | $29.36 | $29.36 | $29.57 | $29.57 | 616,122 | $616,122.00 |
| 12/19/2024 | $29.71 | $29.71 | $29.99 | $29.99 | $29.27 | $29.27 | $29.75 | $29.75 | 127,728 | $127,728.00 |
| 12/18/2024 | $30.80 | $30.80 | $31.40 | $31.40 | $29.24 | $29.24 | $29.51 | $29.51 | 374,781 | $374,781.00 |
| 12/17/2024 | $31.20 | $31.20 | $31.30 | $31.30 | $30.65 | $30.65 | $30.73 | $30.73 | 124,561 | $124,561.00 |
| 12/16/2024 | $31.30 | $31.30 | $31.51 | $31.51 | $31.05 | $31.05 | $31.29 | $31.29 | 156,664 | $156,664.00 |