Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

22.19 +0.28 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.088 7.121 7.050 7.052 602,991 -0.05(-0.75%)
Oct 30, 2002 7.079 7.203 7.044 7.105 833,863 +0.11(+1.61%)
Oct 29, 2002 6.945 6.997 6.840 6.993 335,169 +0.06(+0.83%)
Oct 28, 2002 6.983 7.012 6.913 6.936 145,441 -0.03(-0.41%)
Oct 25, 2002 6.869 6.964 6.869 6.964 148,061 +0.11(+1.56%)
Oct 24, 2002 6.777 6.861 6.773 6.857 229,561 +0.09(+1.27%)
Oct 23, 2002 6.716 6.821 6.649 6.771 332,811 +0.05(+0.68%)
Oct 22, 2002 6.932 6.932 6.697 6.726 675,843 -0.25(-3.64%)
Oct 21, 2002 7.012 7.012 6.926 6.979 209,120 -0.02(-0.33%)
Oct 18, 2002 7.050 7.061 6.945 7.002 160,902 -0.03(-0.41%)
Oct 17, 2002 6.945 7.031 6.945 7.031 224,844 +0.11(+1.66%)
Oct 16, 2002 6.976 7.002 6.897 6.916 247,643 -0.06(-0.82%)
Oct 15, 2002 6.907 7.132 6.907 6.974 917,196 +0.11(+1.56%)
Oct 14, 2002 6.859 6.907 6.831 6.867 197,328 +0.01(+0.11%)
Oct 11, 2002 6.792 6.945 6.792 6.859 260,745 +0.09(+1.27%)
Oct 10, 2002 6.623 6.773 6.478 6.773 533,546 +0.13(+1.98%)
Oct 09, 2002 6.735 6.758 6.625 6.642 488,472 -0.12(-1.72%)
Oct 08, 2002 6.853 6.897 6.676 6.758 441,040 -0.09(-1.25%)
Oct 07, 2002 7.014 7.021 6.829 6.844 279,876 -0.17(-2.42%)
Oct 04, 2002 7.203 7.222 6.998 7.014 366,616 -0.16(-2.18%)
Oct 03, 2002 7.231 7.260 7.124 7.170 316,826 -0.05(-0.66%)
Oct 02, 2002 7.327 7.327 7.203 7.218 219,079 -0.11(-1.48%)
Oct 01, 2002 7.432 7.437 7.300 7.327 247,119 -0.07(-0.90%)
Sep 30, 2002 7.460 7.460 7.355 7.393 341,983 -0.07(-0.90%)
Sep 27, 2002 7.382 7.460 7.382 7.460 411,690 +0.04(+0.54%)
Sep 26, 2002 7.298 7.420 7.275 7.420 216,196 +0.04(+0.52%)
Sep 25, 2002 7.365 7.432 7.365 7.382 214,362 +0.01(+0.10%)
Sep 24, 2002 7.460 7.460 7.361 7.374 300,578 -0.09(-1.15%)
Sep 23, 2002 7.508 7.508 7.451 7.460 213,575 -0.05(-0.64%)
Sep 20, 2002 7.508 7.537 7.496 7.508 257,863 +0.01(+0.13%)
Sep 19, 2002 7.577 7.577 7.498 7.498 2,699,179 -0.08(-1.03%)
Sep 18, 2002 7.487 7.634 7.487 7.577 840,676 +0.09(+1.20%)
Sep 17, 2002 7.563 7.573 7.477 7.487 490,831 -0.08(-1.01%)
Sep 16, 2002 7.546 7.622 7.517 7.563 421,124 +0.06(+0.74%)
Sep 13, 2002 7.403 7.508 7.403 7.508 78,616 +0.11(+1.55%)
Sep 12, 2002 7.355 7.393 7.338 7.393 19,208,724 +0.05(+0.73%)
Sep 11, 2002 7.298 7.350 7.292 7.340 274,634 +0.04(+0.60%)
Sep 10, 2002 7.289 7.323 7.281 7.296 271,490 +0.02(+0.26%)
Sep 09, 2002 7.289 7.315 7.224 7.277 459,122 -0.01(-0.16%)
Sep 06, 2002 7.346 7.384 7.250 7.289 353,775 -0.04(-0.55%)
Sep 05, 2002 7.437 7.437 7.327 7.329 168,764 -0.11(-1.46%)
Sep 04, 2002 7.403 7.451 7.393 7.437 226,154 +0.02(+0.33%)
Sep 03, 2002 7.489 7.489 7.388 7.413 746,860 -0.03(-0.38%)
Aug 30, 2002 7.437 7.512 7.403 7.441 332,287 +0.00(+0.00%)
Aug 29, 2002 7.451 7.533 7.432 7.441 266,773 -0.00(-0.03%)
Aug 28, 2002 7.432 7.479 7.422 7.443 260,221 +0.02(+0.28%)
Aug 27, 2002 7.451 7.506 7.422 7.422 328,880 -0.01(-0.10%)
Aug 26, 2002 7.308 7.430 7.308 7.430 436,585 +0.12(+1.64%)
Aug 23, 2002 7.336 7.365 7.298 7.309 235,064 -0.04(-0.49%)
Aug 22, 2002 7.308 7.374 7.273 7.346 282,758 +0.03(+0.39%)
Aug 21, 2002 7.231 7.351 7.231 7.317 269,393 +0.10(+1.32%)
Aug 20, 2002 7.266 7.269 7.212 7.222 250,263 -0.06(-0.79%)
Aug 16, 2002 7.088 7.287 7.088 7.279 1,107,449 +0.19(+2.66%)
Aug 15, 2002 7.060 7.113 6.983 7.090 381,029 +0.05(+0.70%)
Aug 14, 2002 6.974 7.040 6.831 7.040 285,641 +0.06(+0.82%)
Aug 13, 2002 7.069 7.121 6.983 6.983 244,760 -0.08(-1.19%)
Aug 12, 2002 7.098 7.098 7.063 7.067 328,618 +0.01(+0.19%)
Aug 07, 2002 6.964 7.056 6.934 7.054 346,700 +0.12(+1.76%)
Aug 06, 2002 6.945 6.983 6.909 6.932 377,885 +0.03(+0.50%)
Aug 05, 2002 6.949 6.974 6.888 6.897 389,939 -0.05(-0.71%)
Aug 02, 2002 7.040 7.060 6.916 6.947 524,112 -0.06(-0.93%)
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.