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

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)
Official Closing Price Updated: 7:00 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 (%)
Jun 28, 2002 7.619 7.724 7.610 7.724 632,621 +0.11(+1.50%)
Jun 27, 2002 7.676 7.676 7.602 7.610 250,636 -0.05(-0.62%)
Jun 26, 2002 7.692 7.692 7.562 7.657 285,243 -0.14(-1.81%)
Jun 25, 2002 7.705 7.808 7.690 7.798 631,572 +0.17(+2.17%)
Jun 21, 2002 7.581 7.632 7.571 7.632 378,314 +0.06(+0.86%)
Jun 20, 2002 7.457 7.571 7.457 7.568 383,295 +0.11(+1.54%)
Jun 19, 2002 7.381 7.514 7.356 7.453 325,093 +0.07(+0.98%)
Jun 18, 2002 7.409 7.419 7.373 7.381 254,044 -0.01(-0.13%)
Jun 17, 2002 7.293 7.394 7.293 7.390 403,744 +0.13(+1.73%)
Jun 14, 2002 7.238 7.266 7.220 7.264 391,947 +0.03(+0.37%)
Jun 12, 2002 7.180 7.243 7.158 7.238 228,351 +0.06(+0.85%)
Jun 11, 2002 7.171 7.190 7.158 7.177 230,973 +0.01(+0.08%)
Jun 10, 2002 7.198 7.198 7.150 7.171 354,980 -0.03(-0.37%)
Jun 07, 2002 7.220 7.220 7.152 7.198 300,711 -0.02(-0.26%)
Jun 06, 2002 7.234 7.289 7.199 7.217 122,696 -0.06(-0.76%)
Jun 05, 2002 7.295 7.343 7.228 7.272 157,565 +0.06(+0.87%)
May 31, 2002 7.161 7.219 7.150 7.209 298,351 +0.23(+3.28%)
May 28, 2002 6.913 6.980 6.889 6.980 261,647 +0.06(+0.83%)
May 27, 2002 6.885 6.931 6.873 6.923 180,898 +0.00(+0.00%)
May 24, 2002 6.885 6.931 6.873 6.923 180,898 +0.04(+0.64%)
May 23, 2002 6.767 6.883 6.755 6.879 274,756 +0.12(+1.75%)
May 22, 2002 6.751 6.761 6.726 6.761 497,864 +0.03(+0.42%)
May 21, 2002 6.786 6.788 6.704 6.732 213,932 -0.04(-0.56%)
May 20, 2002 6.751 6.776 6.742 6.770 159,138 +0.03(+0.45%)
May 17, 2002 6.675 6.751 6.675 6.740 345,804 +0.06(+0.97%)
May 16, 2002 6.702 6.702 6.656 6.675 286,816 -0.02(-0.28%)
May 15, 2002 6.713 6.713 6.669 6.694 670,636 -0.04(-0.57%)
May 14, 2002 6.732 6.742 6.704 6.732 461,422 +0.00(+0.06%)
May 13, 2002 6.751 6.767 6.713 6.728 195,580 -0.00(-0.06%)
May 10, 2002 6.782 6.782 6.717 6.732 228,614 -0.08(-1.12%)
May 09, 2002 6.873 6.877 6.809 6.809 158,089 -0.06(-0.94%)
May 08, 2002 6.973 6.973 6.839 6.873 619,512 -0.10(-1.42%)
May 07, 2002 6.990 6.994 6.942 6.973 322,733 -0.02(-0.22%)
May 06, 2002 7.081 7.083 6.980 6.988 195,318 -0.08(-1.16%)
May 03, 2002 7.129 7.133 7.009 7.070 1,950,822 -0.06(-0.83%)
May 02, 2002 7.056 7.142 7.037 7.129 452,508 +0.09(+1.30%)
May 01, 2002 6.999 7.043 6.953 7.037 304,643 +0.06(+0.82%)
Apr 30, 2002 6.894 7.018 6.894 6.980 311,722 +0.09(+1.24%)
Apr 29, 2002 6.885 6.911 6.875 6.894 171,722 +0.03(+0.39%)
Apr 26, 2002 6.913 6.974 6.856 6.868 523,033 -0.09(-1.34%)
Apr 25, 2002 6.952 7.028 6.942 6.961 268,464 -0.01(-0.14%)
Apr 24, 2002 6.952 7.047 6.952 6.971 480,037 +0.05(+0.69%)
Apr 23, 2002 7.037 7.037 6.913 6.923 439,662 -0.13(-1.89%)
Apr 22, 2002 7.100 7.100 7.056 7.056 338,988 -0.03(-0.40%)
Apr 19, 2002 7.114 7.114 7.076 7.085 293,108 -0.00(-0.05%)
Apr 18, 2002 7.056 7.114 7.056 7.089 319,063 +0.01(+0.13%)
Apr 17, 2002 7.142 7.142 7.068 7.079 418,164 -0.05(-0.75%)
Apr 16, 2002 7.076 7.133 7.076 7.133 399,812 +0.06(+0.86%)
Apr 15, 2002 7.047 7.076 7.024 7.072 397,452 +0.02(+0.22%)
Apr 12, 2002 7.053 7.068 6.995 7.056 277,640 +0.05(+0.74%)
Apr 11, 2002 6.971 7.016 6.959 7.005 133,707 +0.03(+0.46%)
Apr 10, 2002 6.900 7.003 6.894 6.973 571,797 +0.07(+1.02%)
Apr 09, 2002 6.875 6.904 6.860 6.902 198,726 +0.04(+0.53%)
Apr 08, 2002 6.799 6.875 6.780 6.866 75,767 +0.07(+0.98%)
Apr 05, 2002 6.723 6.812 6.723 6.799 285,767 +0.08(+1.13%)
Apr 04, 2002 6.723 6.734 6.713 6.723 239,363 +0.01(+0.14%)
Apr 03, 2002 6.713 6.728 6.677 6.713 219,175 +0.01(+0.14%)
Apr 02, 2002 6.713 6.732 6.694 6.704 789,924 -0.01(-0.14%)
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.