Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.160 2.290 2.160 2.267 6,143,917 +0.06(+2.77%)
Jul 30, 2009 2.145 2.213 2.103 2.206 9,915,295 +0.07(+3.40%)
Jul 29, 2009 2.053 2.148 2.022 2.133 9,545,329 +0.07(+3.33%)
Jul 28, 2009 2.057 2.095 2.038 2.064 7,111,431 -0.02(-0.92%)
Jul 27, 2009 2.045 2.118 1.996 2.084 7,862,157 +0.09(+4.40%)
Jul 24, 2009 1.958 2.030 1.912 1.996 1,299 +0.01(+0.58%)
Jul 23, 2009 1.916 2.042 1.870 1.984 7,452,906 +0.07(+3.79%)
Jul 22, 2009 1.866 1.942 1.835 1.912 6,356,652 +0.02(+1.01%)
Jul 21, 2009 1.977 1.988 1.832 1.893 4,775,826 -0.05(-2.75%)
Jul 20, 2009 1.908 2.000 1.889 1.946 6,443,701 +0.04(+2.20%)
Jul 17, 2009 1.973 1.996 1.858 1.904 6,281,489 -0.08(-4.04%)
Jul 16, 2009 2.003 2.026 1.885 1.984 5,997,682 -0.04(-2.07%)
Jul 15, 2009 1.958 2.072 1.935 2.026 8,453,411 +0.11(+5.78%)
Jul 14, 2009 1.862 1.916 1.759 1.916 4,409,883 +0.06(+3.08%)
Jul 13, 2009 1.690 1.874 1.641 1.858 7,496,644 +0.18(+10.68%)
Jul 10, 2009 1.671 1.692 1.607 1.679 3,805,274 -0.02(-1.12%)
Jul 09, 2009 1.752 1.752 1.652 1.698 5,910,189 +0.01(+0.45%)
Jul 08, 2009 1.794 1.809 1.565 1.690 13,617,068 -0.08(-4.53%)
Jul 07, 2009 2.019 2.030 1.767 1.771 8,343,484 -0.17(-8.84%)
Jul 06, 2009 2.000 2.019 1.889 1.942 7,941,405 +0.01(+0.59%)
Jul 02, 2009 2.087 2.122 1.931 1.931 7,992,441 -0.21(-9.80%)
Jul 01, 2009 2.202 2.232 2.087 2.141 7,616,356 +0.08(+4.08%)
Jun 30, 2009 2.061 2.106 2.000 2.057 5,691,139 +0.01(+0.37%)
Jun 29, 2009 2.137 2.137 2.026 2.049 7,696,655 -0.08(-3.76%)
Jun 26, 2009 1.931 2.232 1.927 2.129 31,298,402 +0.15(+7.51%)
Jun 25, 2009 1.946 1.996 1.927 1.980 7,009,287 -0.03(-1.33%)
Jun 24, 2009 1.965 2.091 1.946 2.007 8,798,466 +0.08(+4.37%)
Jun 23, 2009 1.916 1.961 1.862 1.923 7,957,365 +0.04(+2.02%)
Jun 22, 2009 2.045 2.091 1.862 1.885 13,086,537 -0.21(-10.18%)
Jun 19, 2009 1.969 2.114 1.961 2.099 19,527,026 +0.15(+7.84%)
Jun 18, 2009 2.015 2.034 1.881 1.946 13,860,188 -0.07(-3.59%)
Jun 17, 2009 2.160 2.190 1.988 2.019 11,224,905 -0.15(-7.03%)
Jun 16, 2009 2.297 2.343 2.099 2.171 12,912,752 -0.10(-4.21%)
Jun 15, 2009 2.343 2.385 2.259 2.267 9,534,661 -0.12(-5.11%)
Jun 12, 2009 2.309 2.400 2.293 2.389 6,909,658 +0.10(+4.16%)
Jun 11, 2009 2.316 2.389 2.290 2.293 18,935,908 -0.03(-1.48%)
Jun 10, 2009 2.477 2.519 2.293 2.328 51,441,112 -0.18(-7.15%)
Jun 09, 2009 2.614 2.633 2.454 2.507 19,311,674 -0.38(-13.10%)
Jun 08, 2009 2.854 2.954 2.767 2.885 4,843,080 +0.08(+2.72%)
Jun 05, 2009 2.809 2.862 2.622 2.809 5,932,084 +0.04(+1.52%)
Jun 04, 2009 2.347 2.819 2.328 2.767 10,550,008 +0.43(+18.27%)
Jun 03, 2009 2.339 2.423 2.290 2.339 3,618,260 -0.07(-3.01%)
Jun 02, 2009 2.339 2.484 2.324 2.412 6,918,131 -0.14(-5.39%)
Jun 01, 2009 2.427 2.652 2.377 2.549 6,548,571 +0.17(+7.22%)
May 29, 2009 2.354 2.377 2.290 2.377 4,683,210 +0.04(+1.80%)
May 28, 2009 2.328 2.442 2.251 2.335 4,676,976 +0.04(+1.83%)
May 27, 2009 2.507 2.511 2.271 2.293 6,514,514 -0.19(-7.82%)
May 26, 2009 2.324 2.530 2.232 2.488 8,009,420 +0.17(+7.24%)
May 22, 2009 2.461 2.480 2.282 2.320 3,510,173 -0.16(-6.32%)
May 21, 2009 2.343 2.515 2.293 2.477 9,631,344 +0.07(+3.02%)
May 20, 2009 2.480 2.538 2.366 2.404 7,014,400 -0.04(-1.72%)
May 19, 2009 2.519 2.564 2.358 2.446 6,655,846 -0.02(-0.93%)
May 18, 2009 2.286 2.519 2.232 2.469 9,534,645 +0.26(+11.55%)
May 15, 2009 2.457 2.511 2.118 2.213 7,876,457 -0.23(-9.52%)
May 14, 2009 2.198 2.511 2.106 2.446 7,348,354 +0.16(+7.19%)
May 13, 2009 2.679 2.679 2.259 2.282 7,745,896 -0.34(-12.95%)
May 12, 2009 3.022 3.022 2.480 2.622 8,467,775 -0.40(-13.15%)
May 11, 2009 2.858 3.156 2.858 3.018 9,248,348 -0.03(-1.00%)
May 08, 2009 2.648 3.068 2.641 3.049 12,123,051 +0.50(+19.70%)
May 07, 2009 2.851 2.927 2.541 2.547 13,184,352 -0.24(-8.56%)
May 06, 2009 2.591 2.831 2.484 2.786 12,516,523 +0.15(+5.64%)
May 05, 2009 2.633 2.759 2.561 2.637 8,222,471 -0.08(-2.95%)
May 04, 2009 2.740 2.763 2.496 2.717 14,841,098 +0.02(+0.85%)
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.