Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.64 +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.87 10.87 10.76 10.78 222,321 -0.07(-0.67%)
Dec 30, 2003 10.83 10.87 10.81 10.85 238,576 +0.03(+0.25%)
Dec 29, 2003 10.78 10.83 10.78 10.82 239,625 -0.10(-0.91%)
Dec 26, 2003 10.95 10.97 10.92 10.92 121,385 -0.02(-0.21%)
Dec 24, 2003 10.86 10.94 10.86 10.94 67,378 +0.09(+0.84%)
Dec 23, 2003 10.86 10.89 10.85 10.85 222,321 -0.01(-0.07%)
Dec 22, 2003 10.82 10.86 10.82 10.86 228,614 +0.04(+0.34%)
Dec 19, 2003 10.78 10.83 10.78 10.82 182,209 +0.06(+0.58%)
Dec 18, 2003 10.77 10.77 10.74 10.76 175,130 -0.01(-0.09%)
Dec 17, 2003 10.70 10.77 10.69 10.77 214,194 +0.06(+0.57%)
Dec 16, 2003 10.60 10.70 10.57 10.71 272,921 +0.09(+0.84%)
Dec 15, 2003 10.72 10.73 10.59 10.62 203,445 -0.06(-0.52%)
Dec 12, 2003 10.67 10.67 10.65 10.67 145,243 +0.01(+0.07%)
Dec 11, 2003 10.72 10.75 10.67 10.67 483,445 -0.06(-0.55%)
Dec 10, 2003 10.81 10.81 10.71 10.73 182,471 -0.09(-0.81%)
Dec 09, 2003 10.82 10.84 10.79 10.81 316,179 -0.00(-0.04%)
Dec 08, 2003 10.80 10.84 10.80 10.82 163,857 +0.02(+0.14%)
Dec 05, 2003 10.78 10.84 10.78 10.80 74,456 +0.02(+0.19%)
Dec 04, 2003 10.84 10.84 10.77 10.78 215,767 -0.02(-0.19%)
Dec 03, 2003 10.88 10.90 10.80 10.80 316,703 -0.02(-0.19%)
Dec 02, 2003 10.83 10.88 10.82 10.82 423,932 -0.01(-0.05%)
Dec 01, 2003 10.75 10.85 10.75 10.83 512,022 +0.10(+0.94%)
Nov 28, 2003 10.72 10.78 10.72 10.73 133,969 +0.01(+0.07%)
Nov 26, 2003 10.72 10.73 10.68 10.72 194,269 +0.04(+0.38%)
Nov 25, 2003 10.67 10.68 10.64 10.68 222,059 +0.03(+0.29%)
Nov 24, 2003 10.54 10.66 10.54 10.65 232,284 +0.10(+0.98%)
Nov 21, 2003 10.64 10.67 10.53 10.55 205,018 -0.09(-0.84%)
Nov 20, 2003 10.76 10.76 10.60 10.64 445,168 -0.12(-1.12%)
Nov 19, 2003 10.84 10.87 10.76 10.76 398,239 -0.08(-0.76%)
Nov 18, 2003 10.83 10.93 10.83 10.84 315,392 +0.02(+0.19%)
Nov 17, 2003 10.77 10.82 10.73 10.82 261,909 +0.03(+0.32%)
Nov 14, 2003 10.74 10.85 10.74 10.78 176,703 +0.06(+0.52%)
Nov 13, 2003 10.63 10.74 10.60 10.73 211,048 +0.09(+0.88%)
Nov 12, 2003 10.42 10.63 10.42 10.63 264,531 +0.21(+2.05%)
Nov 11, 2003 10.47 10.47 10.39 10.42 209,475 -0.05(-0.46%)
Nov 10, 2003 10.44 10.48 10.41 10.47 374,643 +0.01(+0.09%)
Nov 07, 2003 10.49 10.49 10.45 10.46 295,730 -0.02(-0.16%)
Nov 06, 2003 10.38 10.50 10.38 10.48 443,595 +0.09(+0.88%)
Nov 05, 2003 10.43 10.43 10.37 10.38 263,745 -0.05(-0.51%)
Nov 04, 2003 10.34 10.45 10.28 10.44 413,445 +0.10(+0.92%)
Nov 03, 2003 10.18 10.34 10.18 10.34 220,748 +0.20(+1.99%)
Oct 31, 2003 10.18 10.18 10.08 10.14 286,029 +0.03(+0.26%)
Oct 30, 2003 10.10 10.12 10.05 10.11 295,467 +0.04(+0.44%)
Oct 29, 2003 9.993 10.10 9.993 10.07 216,554 +0.10(+0.96%)
Oct 28, 2003 10.15 10.17 9.961 9.974 458,014 -0.18(-1.80%)
Oct 27, 2003 10.00 10.27 10.00 10.16 255,617 +0.15(+1.54%)
Oct 24, 2003 10.06 10.08 9.921 10.00 179,850 -0.07(-0.70%)
Oct 23, 2003 10.08 10.08 9.974 10.07 248,539 -0.02(-0.25%)
Oct 22, 2003 10.16 10.16 10.07 10.10 220,224 -0.06(-0.56%)
Oct 21, 2003 10.15 10.17 10.15 10.16 352,097 -0.02(-0.19%)
Oct 20, 2003 10.19 10.19 10.16 10.17 413,183 +0.01(+0.09%)
Oct 17, 2003 10.28 10.28 10.17 10.17 506,516 -0.13(-1.22%)
Oct 16, 2003 10.27 10.30 10.25 10.29 244,344 +0.04(+0.37%)
Oct 15, 2003 10.25 10.27 10.22 10.25 325,617 +0.03(+0.30%)
Oct 14, 2003 10.10 10.22 10.08 10.22 327,190 +0.12(+1.17%)
Oct 13, 2003 10.09 10.12 10.07 10.10 255,617 +0.01(+0.10%)
Oct 10, 2003 10.10 10.14 10.08 10.09 380,935 +0.01(+0.06%)
Oct 09, 2003 10.06 10.10 10.03 10.09 407,415 +0.04(+0.38%)
Oct 08, 2003 9.955 10.05 9.946 10.05 563,407 +0.09(+0.92%)
Oct 07, 2003 10.01 10.02 9.948 9.959 590,935 -0.07(-0.72%)
Oct 06, 2003 9.944 10.05 9.940 10.03 369,138 +0.09(+0.94%)
Oct 03, 2003 9.808 9.971 9.776 9.938 515,430 +0.17(+1.78%)
Oct 02, 2003 9.608 9.765 9.608 9.765 702,358 +0.14(+1.49%)
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.