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

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2002 6.732 6.742 6.713 6.742 396,666 +0.00(+0.00%)
Mar 28, 2002 6.732 6.742 6.713 6.742 396,666 +0.02(+0.28%)
Mar 27, 2002 6.723 6.730 6.704 6.723 328,239 +0.01(+0.14%)
Mar 26, 2002 6.723 6.738 6.702 6.713 171,984 -0.05(-0.68%)
Mar 25, 2002 6.786 6.786 6.700 6.759 124,007 -0.01(-0.17%)
Mar 22, 2002 6.761 6.799 6.751 6.770 433,370 +0.00(+0.03%)
Mar 21, 2002 6.704 6.778 6.694 6.768 236,479 +0.05(+0.77%)
Mar 20, 2002 6.751 6.759 6.717 6.717 101,460 -0.03(-0.45%)
Mar 19, 2002 6.747 6.761 6.726 6.747 125,842 +0.01(+0.08%)
Mar 18, 2002 6.751 6.751 6.713 6.742 173,033 +0.01(+0.14%)
Mar 15, 2002 6.637 6.765 6.637 6.732 422,883 +0.07(+1.06%)
Mar 14, 2002 6.664 6.679 6.646 6.662 649,662 +0.00(+0.00%)
Mar 13, 2002 6.675 6.675 6.627 6.662 186,404 -0.01(-0.17%)
Mar 12, 2002 6.589 6.723 6.589 6.673 1,348,613 -0.24(-3.42%)
Mar 11, 2002 6.999 6.999 6.885 6.910 202,396 -0.06(-0.85%)
Mar 08, 2002 7.047 7.053 6.952 6.969 283,670 -0.07(-0.95%)
Mar 07, 2002 7.076 7.076 7.009 7.035 389,587 -0.04(-0.57%)
Mar 06, 2002 6.942 7.076 6.828 7.076 369,662 +0.16(+2.29%)
Mar 05, 2002 6.789 6.917 6.789 6.917 943,819 +0.15(+2.17%)
Mar 04, 2002 6.728 6.801 6.725 6.770 224,419 +0.04(+0.57%)
Mar 01, 2002 6.580 6.732 6.580 6.732 215,243 +0.20(+3.07%)
Feb 28, 2002 6.480 6.566 6.475 6.532 466,928 +0.07(+1.03%)
Feb 27, 2002 6.500 6.549 6.446 6.465 227,565 -0.03(-0.53%)
Feb 26, 2002 6.480 6.503 6.475 6.500 266,104 +0.02(+0.24%)
Feb 25, 2002 6.528 6.528 6.446 6.484 334,531 -0.04(-0.67%)
Feb 22, 2002 6.677 6.711 6.446 6.528 1,356,216 -0.15(-2.23%)
Feb 21, 2002 6.837 6.839 6.671 6.677 501,272 -0.21(-3.02%)
Feb 20, 2002 6.656 6.885 6.646 6.885 270,299 +0.25(+3.71%)
Feb 19, 2002 6.650 6.675 6.589 6.639 145,767 -0.01(-0.11%)
Feb 18, 2002 6.612 6.654 6.570 6.646 163,595 +0.00(+0.00%)
Feb 15, 2002 6.612 6.654 6.570 6.646 163,595 +0.04(+0.58%)
Feb 14, 2002 6.646 6.654 6.608 6.608 235,954 -0.01(-0.14%)
Feb 13, 2002 6.561 6.618 6.559 6.618 321,947 +0.06(+0.84%)
Feb 12, 2002 6.614 6.631 6.542 6.562 315,655 -0.05(-0.78%)
Feb 11, 2002 6.532 6.656 6.532 6.614 221,011 +0.03(+0.52%)
Feb 08, 2002 6.437 6.580 6.419 6.580 253,520 +0.10(+1.62%)
Feb 07, 2002 6.513 6.561 6.475 6.475 172,247 -0.01(-0.15%)
Feb 06, 2002 6.458 6.501 6.398 6.484 194,531 +0.03(+0.44%)
Feb 05, 2002 6.475 6.513 6.456 6.456 171,984 -0.00(-0.06%)
Feb 04, 2002 6.484 6.492 6.444 6.460 236,479 -0.01(-0.12%)
Feb 01, 2002 6.437 6.484 6.427 6.467 284,456 +0.03(+0.47%)
Jan 31, 2002 6.341 6.437 6.334 6.437 155,205 +0.10(+1.50%)
Jan 30, 2002 6.295 6.379 6.294 6.341 170,149 +0.04(+0.57%)
Jan 29, 2002 6.294 6.341 6.275 6.305 135,805 +0.01(+0.21%)
Jan 28, 2002 6.246 6.313 6.246 6.292 393,782 +0.05(+0.73%)
Jan 25, 2002 6.189 6.284 6.158 6.246 125,580 +0.07(+1.21%)
Jan 24, 2002 6.198 6.198 6.162 6.172 47,977 -0.01(-0.12%)
Jan 23, 2002 6.170 6.179 6.151 6.179 157,303 +0.00(+0.00%)
Jan 22, 2002 6.208 6.217 6.166 6.179 120,336 -0.02(-0.31%)
Jan 21, 2002 6.275 6.275 6.198 6.198 94,381 +0.00(+0.00%)
Jan 18, 2002 6.275 6.275 6.198 6.198 94,381 -0.08(-1.22%)
Jan 17, 2002 6.265 6.294 6.265 6.275 181,423 +0.03(+0.46%)
Jan 16, 2002 6.288 6.292 6.221 6.246 209,737 -0.04(-0.67%)
Jan 15, 2002 6.236 6.311 6.231 6.288 123,483 +0.03(+0.52%)
Jan 14, 2002 6.122 6.255 6.122 6.255 314,868 +0.12(+1.99%)
Jan 11, 2002 6.145 6.160 6.131 6.133 55,842 -0.01(-0.16%)
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.