Skip to main content

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

Historical Prices

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.