Italia markets close in 5 hours

CBL & Associates Properties, Inc. (CBL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,74-0,21 (-0,96%)
Alla chiusura: 04:00PM EDT
22,21 +0,47 (+2,16%)
Dopo ore: 05:45PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202421,7721,8921,7021,7421,7458.600
23 apr 202422,0022,0821,8921,9521,9539.600
22 apr 202421,9222,0921,8121,9521,9555.800
19 apr 202421,3121,9521,3121,8221,8283.700
18 apr 202421,0221,3620,9721,3421,3484.300
17 apr 202421,3921,4521,0021,0021,0054.500
16 apr 202421,4921,4921,2321,2721,2765.500
15 apr 202421,9522,0021,4321,6921,6992.300
12 apr 202422,1922,2221,8421,9021,9071.500
11 apr 202422,1122,4221,8322,1922,1984.700
10 apr 202422,3822,4521,8122,0522,05121.900
09 apr 202422,6422,8422,5422,7122,7182.400
08 apr 202422,4422,6222,4022,6122,6172.400
05 apr 202422,3022,5022,2122,3822,3847.800
04 apr 202422,2722,4322,1922,3222,32116.900
03 apr 202422,2522,4122,0822,1022,10108.300
02 apr 202422,6122,8322,3022,3522,35110.200
01 apr 202422,9622,9622,6122,6622,66100.200
28 mar 202422,7823,0022,7122,9122,91119.900
27 mar 202422,3322,8522,3322,6722,67146.000
26 mar 202422,4722,5222,1222,1722,1793.800
25 mar 202422,2222,4822,2222,4722,4787.300
22 mar 202422,5422,5422,0722,1022,1051.300
21 mar 202422,6922,8422,3422,4622,4688.100
20 mar 202422,2822,7922,2822,6922,69115.600
19 mar 202422,3122,5722,2922,4122,4180.700
18 mar 202421,9422,4021,9322,2822,2882.000
15 mar 202421,8722,1321,8522,0022,00245.400
14 mar 202422,1622,2321,8522,0422,04121.700
14 mar 20240.4 Dividendo
13 mar 202422,7322,8222,4822,6722,27141.300
12 mar 202422,9422,9422,6022,7322,3386.800
11 mar 202423,1923,2022,8523,0122,6086.500
08 mar 202423,4123,5923,1623,2522,8483.800
07 mar 202423,5123,5123,1523,3122,9075.100
06 mar 202423,4023,6423,3323,4523,0499.400
05 mar 202423,0123,4922,7523,2622,85134.800
04 mar 202423,0423,1622,8123,0122,60109.500
01 mar 202423,0323,1722,7723,1222,71117.400
29 feb 202423,7523,7523,0323,0622,65380.100
28 feb 202423,3923,7423,2823,4723,06306.100
27 feb 202423,8824,0223,0523,4823,07375.200
26 feb 202423,9424,2123,7123,7423,32115.900
23 feb 202423,9124,4723,8024,0523,63160.500
22 feb 202423,8024,3523,6623,9723,55315.000
21 feb 202423,6423,9023,4723,8923,47161.200
20 feb 202423,2023,7723,2023,6423,22122.600
16 feb 202423,4423,9223,3223,3722,96118.900
15 feb 202423,1223,7423,1223,6523,23103.600
14 feb 202422,9823,2222,9022,9722,5692.600
13 feb 202423,7623,7622,5822,8822,48142.300
12 feb 202423,9424,4823,7924,1123,68164.500
09 feb 202423,4824,0323,3324,0123,59117.000
08 feb 202423,2523,6023,2523,3622,9574.000
07 feb 202423,3623,5523,2023,2322,8297.600
06 feb 202423,1623,7523,1623,4022,9974.900
05 feb 202423,4223,6523,1823,2422,83205.100
02 feb 202423,4323,8823,4323,7023,28183.800
01 feb 202423,3823,9523,2323,6423,22530.000
31 gen 202423,7924,1223,3623,3822,9790.900
30 gen 202423,6923,9523,6923,7423,3233.400
29 gen 202423,8623,9623,4623,8423,4251.200
26 gen 202424,3624,5123,8523,8923,4784.500
25 gen 202423,9624,3623,8424,2123,7874.500
24 gen 202424,1224,1223,6823,6923,2765.800
23 gen 202424,4524,4723,4723,8723,4591.400
22 gen 202424,6924,6924,1324,2723,8470.200
19 gen 202424,7124,7524,3224,6124,1841.900
18 gen 202424,6824,7824,4824,5924,1648.600
17 gen 202424,4824,8424,4724,7124,2765.100
16 gen 202425,0025,0024,5124,7724,3374.400
12 gen 202425,2825,2824,9925,1224,6882.400
11 gen 202425,1025,2424,7825,0624,6269.200
10 gen 202425,0625,2024,9225,1724,7362.400
09 gen 202424,7725,1824,7725,1424,7084.500
08 gen 202424,6725,1824,6725,0224,58105.400
05 gen 202424,4124,8424,4124,6024,1788.400
04 gen 202424,7024,9124,4724,5824,1583.400
03 gen 202424,9225,1024,6424,7424,3081.300
02 gen 202424,3424,9424,3424,9124,4782.300
29 dic 202324,8024,8824,3424,4223,9972.000
28 dic 202324,5624,8824,5624,7524,3156.800
27 dic 202324,7724,8424,5924,6624,2260.100
26 dic 202324,4124,8324,4124,7324,2962.000
22 dic 202324,4324,5824,2124,3723,94100.400
21 dic 202324,1724,3424,1324,3423,9167.400
20 dic 202323,8024,4823,7224,0223,60139.400
19 dic 202323,7324,1523,7323,9023,4891.400
18 dic 202323,7523,9923,7323,7423,32118.400
15 dic 202324,2224,2323,7223,8223,40350.600
14 dic 202324,2724,4923,8124,0523,63142.200
13 dic 202323,4524,1623,3723,9123,49228.400
12 dic 202323,3823,5022,8223,3722,9649.400
11 dic 202323,0823,4723,0823,3022,8957.000
11 dic 20230.375 Dividendo
08 dic 202323,3523,7023,1423,4322,6571.100
07 dic 202323,5423,7023,2523,4122,6374.400
06 dic 202323,9923,9923,5523,5822,7993.700
05 dic 202323,8523,9923,8123,8823,0898.900
04 dic 202323,6124,0023,5323,8423,04100.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...