Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.29 +0.14 (+0.63%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.44 13.44 13.30 13.37 1,321,609 -0.07(-0.54%)
Sep 27, 2007 13.24 13.49 13.19 13.44 2,273,556 +0.34(+2.56%)
Sep 26, 2007 13.16 13.20 12.96 13.11 1,633,069 -0.21(-1.55%)
Sep 25, 2007 13.37 13.40 13.22 13.31 1,819,211 -0.10(-0.74%)
Sep 24, 2007 13.43 13.57 13.35 13.41 1,715,653 -0.03(-0.23%)
Sep 21, 2007 13.35 13.49 13.32 13.44 1,172,695 +0.13(+0.97%)
Sep 20, 2007 13.45 13.43 13.19 13.31 1,842,020 -0.14(-1.02%)
Sep 19, 2007 13.45 13.70 13.28 13.45 2,099,473 +0.08(+0.60%)
Sep 18, 2007 13.27 13.49 13.20 13.37 2,901,720 +0.11(+0.81%)
Sep 17, 2007 13.09 13.32 13.09 13.26 1,321,084 +0.06(+0.49%)
Sep 14, 2007 12.95 13.23 12.89 13.20 1,287,002 +0.13(+1.02%)
Sep 13, 2007 12.75 13.14 12.68 13.06 1,313,744 +0.42(+3.29%)
Sep 12, 2007 12.57 12.74 12.47 12.65 983,669 +0.01(+0.09%)
Sep 11, 2007 12.51 12.67 12.52 12.64 1,015,130 +0.12(+0.97%)
Sep 10, 2007 12.49 12.77 12.42 12.51 1,296,440 -0.03(-0.24%)
Sep 07, 2007 12.42 12.61 12.29 12.55 1,305,878 -0.02(-0.15%)
Sep 06, 2007 12.63 12.64 12.45 12.56 1,030,073 -0.06(-0.48%)
Sep 05, 2007 12.60 12.69 12.49 12.63 1,112,396 -0.11(-0.90%)
Sep 04, 2007 12.57 12.84 12.49 12.74 820,598 +0.17(+1.33%)
Aug 31, 2007 12.59 12.76 12.43 12.57 1,573,294 +0.14(+1.14%)
Aug 30, 2007 12.22 12.50 12.17 12.43 1,172,957 +0.11(+0.90%)
Aug 29, 2007 12.05 12.34 12.01 12.32 1,101,646 +0.33(+2.74%)
Aug 28, 2007 12.14 12.21 11.99 11.99 1,562,283 -0.17(-1.41%)
Aug 27, 2007 12.28 12.36 12.12 12.16 1,181,609 -0.14(-1.12%)
Aug 24, 2007 12.29 12.36 12.19 12.30 1,116,328 -0.03(-0.28%)
Aug 23, 2007 12.47 12.54 12.29 12.34 1,833,893 -0.00(-0.03%)
Aug 22, 2007 12.41 12.57 12.23 12.34 1,509,062 -0.06(-0.46%)
Aug 21, 2007 12.11 12.50 12.05 12.40 1,465,803 +0.22(+1.82%)
Aug 20, 2007 12.08 12.43 11.95 12.18 2,279,848 +0.09(+0.76%)
Aug 17, 2007 11.94 12.97 11.80 12.08 1,795,878 +0.45(+3.87%)
Aug 16, 2007 11.06 11.67 11.06 11.63 4,199,026 +0.39(+3.43%)
Aug 15, 2007 11.42 11.79 11.17 11.25 2,806,289 -0.17(-1.47%)
Aug 14, 2007 11.35 11.79 11.12 11.42 2,785,242 -0.04(-0.33%)
Aug 13, 2007 11.48 11.71 11.40 11.45 1,694,417 +0.21(+1.87%)
Aug 10, 2007 11.23 11.44 10.99 11.24 2,372,394 -0.27(-2.38%)
Aug 09, 2007 10.82 12.14 10.82 11.52 3,101,233 -0.32(-2.67%)
Aug 08, 2007 11.56 12.03 11.39 11.84 3,007,899 +0.26(+2.24%)
Aug 07, 2007 11.63 11.77 11.21 11.58 2,405,690 +0.02(+0.20%)
Aug 06, 2007 11.46 11.55 10.97 11.55 2,419,334 +0.04(+0.38%)
Aug 03, 2007 11.61 12.07 11.45 11.51 2,399,922 -0.56(-4.63%)
Aug 02, 2007 12.17 12.27 11.98 12.07 1,726,140 -0.10(-0.82%)
Aug 01, 2007 12.05 12.23 11.72 12.17 3,952,505 +0.00(+0.03%)
Jul 31, 2007 12.16 12.51 12.10 12.16 2,323,368 +0.06(+0.47%)
Jul 30, 2007 12.11 12.30 11.88 12.11 1,711,390 +0.10(+0.83%)
Jul 27, 2007 12.05 12.38 11.98 12.01 2,223,468 -0.38(-3.08%)
Jul 26, 2007 12.67 12.67 12.12 12.39 2,067,866 -0.35(-2.78%)
Jul 25, 2007 13.03 13.04 12.56 12.74 1,440,100 -0.06(-0.51%)
Jul 24, 2007 12.97 13.08 12.76 12.81 1,472,096 -0.21(-1.61%)
Jul 23, 2007 13.14 13.24 13.02 13.02 1,365,392 -0.11(-0.84%)
Jul 20, 2007 13.40 13.41 13.01 13.13 1,684,193 -0.37(-2.74%)
Jul 19, 2007 13.58 13.65 13.43 13.50 855,991 -0.02(-0.11%)
Jul 18, 2007 13.35 13.56 13.19 13.51 3,101,497 +0.06(+0.43%)
Jul 17, 2007 13.69 13.74 13.43 13.46 1,493,594 -0.26(-1.86%)
Jul 16, 2007 13.81 13.91 13.67 13.71 1,385,841 -0.07(-0.50%)
Jul 13, 2007 13.69 13.79 13.53 13.78 1,264,980 +0.14(+1.06%)
Jul 12, 2007 13.53 13.64 13.45 13.64 1,059,437 +0.22(+1.65%)
Jul 11, 2007 13.50 13.50 13.13 13.41 2,240,522 -0.11(-0.85%)
Jul 10, 2007 13.83 13.89 13.47 13.53 1,602,657 -0.37(-2.69%)
Jul 09, 2007 14.07 14.08 13.83 13.90 1,437,489 -0.19(-1.38%)
Jul 06, 2007 14.14 14.21 13.94 14.10 973,444 -0.11(-0.80%)
Jul 05, 2007 14.25 14.47 14.12 14.21 1,022,470 +0.09(+0.65%)
Jul 03, 2007 14.14 14.22 13.90 14.12 1,015,392 -0.02(-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.