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

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 28, 2004 10.02 10.19 10.02 10.17 621,073 +0.17(+1.70%)
May 27, 2004 9.988 10.07 9.952 10.00 852,207 +0.08(+0.83%)
May 26, 2004 9.702 9.922 9.664 9.922 928,989 +0.21(+2.16%)
May 25, 2004 9.506 9.736 9.492 9.712 1,041,673 +0.21(+2.17%)
May 24, 2004 9.502 9.576 9.418 9.506 339,362 +0.05(+0.54%)
May 21, 2004 9.445 9.492 9.399 9.454 632,079 +0.04(+0.41%)
May 20, 2004 9.340 9.456 9.328 9.416 811,850 +0.12(+1.25%)
May 19, 2004 9.492 9.597 9.292 9.300 690,780 -0.15(-1.63%)
May 18, 2004 9.282 9.460 9.197 9.454 399,635 +0.16(+1.75%)
May 17, 2004 9.216 9.334 9.053 9.292 334,383 +0.06(+0.62%)
May 14, 2004 9.158 9.321 9.120 9.235 537,477 +0.08(+0.83%)
May 13, 2004 9.082 9.202 9.042 9.158 473,011 +0.05(+0.54%)
May 12, 2004 9.135 9.141 8.958 9.109 332,025 -0.02(-0.19%)
May 11, 2004 9.082 9.261 9.000 9.126 612,163 +0.08(+0.86%)
May 10, 2004 9.206 9.252 8.737 9.048 827,835 -0.20(-2.21%)
May 07, 2004 9.635 9.635 9.250 9.252 494,500 -0.41(-4.25%)
May 06, 2004 9.559 9.683 9.427 9.662 594,343 +0.07(+0.72%)
May 05, 2004 9.666 9.712 9.569 9.593 428,724 -0.05(-0.55%)
May 04, 2004 9.778 9.815 9.611 9.647 663,002 -0.13(-1.31%)
May 03, 2004 9.578 9.775 9.420 9.775 1,016,516 +0.19(+1.95%)
Apr 30, 2004 9.635 9.754 9.511 9.588 640,203 -0.05(-0.49%)
Apr 29, 2004 9.731 9.778 9.624 9.635 1,287,220 -0.11(-1.17%)
Apr 28, 2004 9.752 9.811 9.683 9.750 650,161 -0.00(-0.02%)
Apr 27, 2004 9.750 9.830 9.704 9.752 457,288 +0.02(+0.25%)
Apr 26, 2004 9.714 9.836 9.694 9.727 752,363 +0.01(+0.14%)
Apr 23, 2004 9.836 9.836 9.675 9.714 384,436 -0.10(-1.05%)
Apr 22, 2004 9.693 9.908 9.674 9.817 622,383 +0.10(+1.04%)
Apr 21, 2004 9.616 9.736 9.578 9.715 1,155,406 +0.11(+1.19%)
Apr 20, 2004 10.13 10.13 9.601 9.601 708,338 -0.41(-4.06%)
Apr 19, 2004 9.931 10.07 9.754 10.01 432,392 +0.09(+0.87%)
Apr 16, 2004 9.769 10.06 9.769 9.922 782,238 +0.20(+2.06%)
Apr 15, 2004 9.578 9.839 9.578 9.721 1,550,324 +0.19(+2.00%)
Apr 14, 2004 9.731 9.807 9.502 9.530 728,516 -0.31(-3.10%)
Apr 13, 2004 9.922 10.09 9.708 9.836 1,295,868 -0.09(-0.88%)
Apr 12, 2004 10.40 10.51 9.483 9.923 1,834,918 -0.61(-5.78%)
Apr 08, 2004 10.82 10.88 10.53 10.53 1,230,616 -0.28(-2.56%)
Apr 07, 2004 10.64 11.12 10.54 10.81 1,042,459 +0.07(+0.66%)
Apr 06, 2004 11.16 11.16 10.72 10.74 968,035 -0.44(-3.96%)
Apr 05, 2004 11.59 11.59 11.11 11.18 820,236 -0.45(-3.90%)
Apr 02, 2004 11.85 11.85 11.62 11.63 748,694 -0.21(-1.74%)
Apr 01, 2004 11.71 11.86 11.71 11.84 464,363 +0.14(+1.17%)
Mar 31, 2004 11.60 11.74 11.56 11.70 805,036 +0.13(+1.09%)
Mar 30, 2004 11.45 11.58 11.44 11.58 728,254 +0.18(+1.56%)
Mar 29, 2004 11.51 11.53 11.37 11.40 489,259 -0.23(-1.94%)
Mar 26, 2004 11.63 11.67 11.58 11.63 486,376 -0.00(-0.02%)
Mar 25, 2004 11.45 11.63 11.45 11.63 475,370 +0.18(+1.57%)
Mar 24, 2004 11.45 11.48 11.45 11.45 547,697 +0.02(+0.18%)
Mar 23, 2004 11.47 11.52 11.42 11.43 481,135 -0.04(-0.33%)
Mar 22, 2004 11.50 11.59 11.45 11.47 1,287,482 +0.06(+0.48%)
Mar 19, 2004 11.48 11.52 11.39 11.41 450,212 -0.06(-0.50%)
Mar 18, 2004 11.30 11.47 11.30 11.47 411,428 +0.13(+1.18%)
Mar 17, 2004 11.13 11.33 11.13 11.33 411,428 +0.22(+2.01%)
Mar 16, 2004 10.90 11.13 10.90 11.11 616,356 +0.22(+2.03%)
Mar 15, 2004 10.92 10.94 10.87 10.89 473,535 -0.02(-0.23%)
Mar 12, 2004 10.99 11.00 10.90 10.91 951,002 -0.08(-0.69%)
Mar 11, 2004 11.11 11.11 10.95 10.99 451,522 -0.15(-1.37%)
Mar 10, 2004 11.16 11.20 11.14 11.14 454,929 -0.01(-0.12%)
Mar 09, 2004 11.16 11.17 11.14 11.16 328,880 -0.00(-0.02%)
Mar 08, 2004 11.18 11.18 11.13 11.16 327,046 -0.02(-0.15%)
Mar 05, 2004 11.13 11.20 11.13 11.18 602,205 +0.04(+0.39%)
Mar 04, 2004 11.02 11.13 11.00 11.13 533,022 +0.11(+0.99%)
Mar 03, 2004 11.06 11.06 10.98 11.02 502,361 -0.04(-0.35%)
Mar 02, 2004 10.99 11.06 10.99 11.06 524,636 +0.07(+0.63%)
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.