Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.379 7.456 7.319 7.334 2,287,186 -0.04(-0.50%)
May 23, 2011 7.423 7.485 7.346 7.370 2,352,950 -0.11(-1.42%)
May 20, 2011 7.660 7.685 7.448 7.477 5,083,921 -0.23(-3.02%)
May 19, 2011 7.705 7.774 7.632 7.709 2,636,045 +0.04(+0.48%)
May 18, 2011 7.623 7.750 7.562 7.672 2,483,776 +0.05(+0.70%)
May 17, 2011 7.501 7.636 7.497 7.619 2,830,508 +0.06(+0.76%)
May 16, 2011 7.595 7.725 7.558 7.562 1,797,251 -0.11(-1.38%)
May 13, 2011 7.762 7.807 7.660 7.668 2,526,946 -0.08(-1.00%)
May 12, 2011 7.660 7.811 7.554 7.746 2,205,438 +0.06(+0.74%)
May 11, 2011 7.832 7.860 7.619 7.689 2,731,495 -0.16(-1.98%)
May 10, 2011 7.595 7.897 7.570 7.844 5,571,893 +0.31(+4.17%)
May 09, 2011 7.419 7.628 7.395 7.530 1,612,817 +0.07(+0.87%)
May 06, 2011 7.534 7.554 7.456 7.464 3,351,366 +0.02(+0.22%)
May 05, 2011 7.330 7.579 7.321 7.448 2,441,111 +0.03(+0.38%)
May 04, 2011 7.452 7.517 7.317 7.419 2,632,144 -0.05(-0.66%)
May 03, 2011 7.505 7.599 7.313 7.468 3,061,871 -0.04(-0.60%)
May 02, 2011 7.505 7.534 7.485 7.513 2,103,440 -0.07(-0.86%)
Apr 29, 2011 7.713 7.742 7.485 7.579 3,554,594 -0.10(-1.28%)
Apr 28, 2011 7.611 7.774 7.603 7.676 4,568,398 +0.07(+0.97%)
Apr 27, 2011 7.472 7.632 7.423 7.603 4,297,413 +0.10(+1.36%)
Apr 26, 2011 7.342 7.603 7.289 7.501 3,309,766 +0.18(+2.40%)
Apr 25, 2011 7.203 7.350 7.195 7.326 5,034,018 +0.07(+0.90%)
Apr 21, 2011 7.264 7.291 7.142 7.260 4,841,605 +0.04(+0.51%)
Apr 20, 2011 7.264 7.264 7.134 7.224 4,397,710 +0.02(+0.28%)
Apr 19, 2011 7.191 7.236 7.150 7.203 2,060,032 +0.05(+0.68%)
Apr 18, 2011 7.215 7.215 7.105 7.154 2,164,691 -0.09(-1.18%)
Apr 15, 2011 7.130 7.260 7.126 7.240 3,278,255 +0.11(+1.49%)
Apr 14, 2011 6.921 7.138 6.921 7.134 3,115,320 +0.15(+2.10%)
Apr 13, 2011 6.970 7.028 6.930 6.987 2,785,294 +0.07(+1.06%)
Apr 12, 2011 6.950 7.105 6.885 6.913 4,812,194 -0.09(-1.28%)
Apr 11, 2011 7.117 7.215 6.958 7.003 3,436,184 -0.12(-1.66%)
Apr 08, 2011 7.277 7.285 7.095 7.121 4,648,421 -0.11(-1.52%)
Apr 07, 2011 7.126 7.252 7.085 7.232 5,543,462 +0.09(+1.20%)
Apr 06, 2011 7.126 7.158 7.085 7.146 2,762,928 +0.06(+0.86%)
Apr 05, 2011 7.068 7.146 6.958 7.085 2,361,313 -0.02(-0.23%)
Apr 04, 2011 7.040 7.166 7.028 7.101 3,161,480 +0.11(+1.58%)
Apr 01, 2011 7.134 7.183 6.938 6.991 3,288,919 -0.12(-1.66%)
Mar 31, 2011 7.072 7.142 7.017 7.109 4,748,262 +0.05(+0.69%)
Mar 30, 2011 7.064 7.068 7.056 7.060 5,114,702 +0.03(+0.46%)
Mar 29, 2011 6.979 7.048 6.913 7.028 5,171,219 +0.07(+0.94%)
Mar 28, 2011 7.032 7.113 6.954 6.962 3,252,206 -0.04(-0.64%)
Mar 25, 2011 7.019 7.136 6.983 7.007 4,271,958 +0.02(+0.35%)
Mar 24, 2011 6.959 7.031 6.868 6.983 3,574,678 +0.05(+0.76%)
Mar 23, 2011 6.951 6.999 6.834 6.931 4,714,497 -0.03(-0.46%)
Mar 22, 2011 7.140 7.152 6.874 6.963 4,623,345 -0.15(-2.10%)
Mar 21, 2011 7.100 7.154 7.092 7.112 4,359,382 +0.08(+1.20%)
Mar 18, 2011 7.060 7.132 6.975 7.027 3,543,942 +0.04(+0.52%)
Mar 17, 2011 6.919 7.056 6.870 6.991 2,928,058 +0.07(+1.05%)
Mar 16, 2011 6.923 6.991 6.753 6.919 3,965,013 -0.05(-0.69%)
Mar 15, 2011 6.963 7.048 6.947 6.967 3,116,407 -0.07(-0.97%)
Mar 14, 2011 7.003 7.072 6.931 7.035 2,752,673 -0.08(-1.08%)
Mar 11, 2011 6.995 7.156 6.955 7.112 2,265,665 +0.04(+0.57%)
Mar 10, 2011 7.217 7.225 7.043 7.072 3,410,415 -0.24(-3.31%)
Mar 09, 2011 7.193 7.338 7.173 7.314 2,386,828 +0.12(+1.68%)
Mar 08, 2011 7.056 7.249 7.052 7.193 4,972,158 +0.12(+1.71%)
Mar 07, 2011 7.039 7.136 6.939 7.072 3,559,831 +0.06(+0.92%)
Mar 04, 2011 7.035 7.048 6.910 7.007 3,194,117 -0.00(-0.06%)
Mar 03, 2011 7.021 7.064 6.906 7.011 5,071,254 +0.11(+1.64%)
Mar 02, 2011 7.011 7.052 6.814 6.898 4,007,238 -0.09(-1.27%)
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.