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

Cbl & Associates Properties Inc (NY: CBL )

24.69 -0.52 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2016 7.794 7.900 7.721 7.835 4,229,178 +0.07(+0.94%)
May 27, 2016 7.803 7.762 7.762 7.762 2,370,394 -0.11(-1.45%)
May 26, 2016 7.705 7.884 7.656 7.876 4,794,048 +0.22(+2.87%)
May 25, 2016 7.387 7.925 7.314 7.656 22,354,594 -0.70(-8.38%)
May 24, 2016 8.446 8.487 8.283 8.356 1,837,148 -0.02(-0.29%)
May 23, 2016 8.389 8.479 8.316 8.381 1,829,422 +0.00(+0.00%)
May 20, 2016 8.251 8.499 8.251 8.381 1,999,407 +0.15(+1.78%)
May 19, 2016 8.283 8.348 8.128 8.234 2,296,395 -0.12(-1.46%)
May 18, 2016 8.650 8.650 8.234 8.356 2,419,598 -0.33(-3.84%)
May 17, 2016 8.935 8.959 8.633 8.690 1,939,876 -0.30(-3.35%)
May 16, 2016 8.918 9.016 8.878 8.992 3,457,137 +0.07(+0.82%)
May 13, 2016 9.163 9.163 8.829 8.918 2,548,710 -0.32(-3.44%)
May 12, 2016 9.440 9.546 8.935 9.236 2,709,112 -0.18(-1.90%)
May 11, 2016 9.896 9.920 9.387 9.415 3,992,447 -0.50(-5.01%)
May 10, 2016 9.953 10.04 9.896 9.912 1,229,427 -0.02(-0.16%)
May 09, 2016 9.920 10.02 9.863 9.928 1,954,399 +0.01(+0.08%)
May 06, 2016 9.692 9.920 9.627 9.920 1,881,716 +0.22(+2.27%)
May 05, 2016 9.945 9.961 9.635 9.700 1,622,605 -0.25(-2.54%)
May 04, 2016 9.570 10.02 9.546 9.953 4,010,228 +0.26(+2.69%)
May 03, 2016 9.611 9.692 9.529 9.692 1,610,569 +0.06(+0.59%)
May 02, 2016 9.537 9.708 9.517 9.635 2,174,722 +0.12(+1.28%)
Apr 29, 2016 9.676 9.733 9.342 9.513 2,217,822 -0.18(-1.85%)
Apr 28, 2016 9.839 9.985 9.643 9.692 2,200,383 -0.13(-1.33%)
Apr 27, 2016 9.692 9.863 9.684 9.822 1,659,144 +0.12(+1.26%)
Apr 26, 2016 9.651 9.765 9.635 9.700 1,268,954 +0.06(+0.59%)
Apr 25, 2016 9.603 9.700 9.562 9.643 1,216,109 +0.01(+0.08%)
Apr 22, 2016 9.733 9.863 9.578 9.635 1,528,130 -0.07(-0.76%)
Apr 21, 2016 9.920 9.953 9.611 9.708 2,008,521 -0.22(-2.21%)
Apr 20, 2016 9.993 10.01 9.855 9.928 1,811,199 -0.07(-0.73%)
Apr 19, 2016 9.798 10.01 9.749 10.00 2,054,585 +0.21(+2.16%)
Apr 18, 2016 9.603 9.806 9.570 9.790 1,270,255 +0.17(+1.78%)
Apr 15, 2016 9.578 9.843 9.537 9.619 1,584,909 +0.06(+0.60%)
Apr 14, 2016 9.635 9.676 9.505 9.562 704,689 -0.11(-1.10%)
Apr 13, 2016 9.717 9.717 9.525 9.668 827,957 +0.01(+0.08%)
Apr 12, 2016 9.603 9.725 9.570 9.660 670,013 +0.07(+0.68%)
Apr 11, 2016 9.586 9.741 9.578 9.594 853,281 +0.04(+0.43%)
Apr 08, 2016 9.570 9.664 9.525 9.554 1,002,360 +0.06(+0.60%)
Apr 07, 2016 9.497 9.627 9.440 9.497 1,272,972 -0.05(-0.51%)
Apr 06, 2016 9.448 9.635 9.342 9.546 1,745,093 +0.13(+1.38%)
Apr 05, 2016 9.326 9.480 9.253 9.415 2,246,471 +0.02(+0.26%)
Apr 04, 2016 9.578 9.635 9.368 9.391 2,270,787 -0.20(-2.04%)
Apr 01, 2016 9.578 9.643 9.423 9.586 2,097,662 -0.11(-1.09%)
Mar 31, 2016 9.603 9.749 9.529 9.692 1,218,098 +0.07(+0.68%)
Mar 30, 2016 9.725 9.790 9.586 9.627 1,105,150 -0.04(-0.42%)
Mar 29, 2016 9.228 9.684 9.171 9.668 1,909,392 +0.43(+4.67%)
Mar 28, 2016 9.212 9.260 9.028 9.236 1,611,207 -0.16(-1.73%)
Mar 24, 2016 9.399 9.399 9.399 9.399 2,166,702 -0.02(-0.26%)
Mar 23, 2016 9.619 9.765 9.423 9.423 2,733,408 -0.20(-2.03%)
Mar 22, 2016 9.391 9.757 9.335 9.619 2,858,860 +0.23(+2.43%)
Mar 21, 2016 9.749 9.749 9.391 9.391 2,441,227 -0.36(-3.68%)
Mar 18, 2016 10.39 10.46 9.684 9.749 5,850,747 -0.63(-6.04%)
Mar 17, 2016 10.20 10.43 10.17 10.38 1,848,977 +0.19(+1.84%)
Mar 16, 2016 9.888 10.32 9.888 10.19 1,530,596 +0.22(+2.21%)
Mar 15, 2016 9.896 10.02 9.717 9.969 1,101,208 -0.02(-0.16%)
Mar 14, 2016 10.05 10.12 9.904 9.985 1,064,376 -0.11(-1.05%)
Mar 11, 2016 10.00 10.12 9.814 10.09 1,849,247 +0.40(+4.12%)
Mar 10, 2016 10.07 10.12 9.582 9.692 3,298,781 -0.30(-3.02%)
Mar 09, 2016 9.928 10.11 9.920 9.993 1,124,321 +0.10(+0.99%)
Mar 08, 2016 10.08 10.18 9.765 9.896 1,632,205 -0.20(-2.02%)
Mar 07, 2016 10.02 10.19 10.02 10.10 1,803,206 +0.07(+0.65%)
Mar 04, 2016 10.21 10.26 9.961 10.03 2,194,429 -0.17(-1.68%)
Mar 03, 2016 10.06 10.22 10.03 10.21 1,875,895 +0.15(+1.54%)
Mar 02, 2016 9.822 10.07 9.790 10.05 1,612,089 +0.16(+1.65%)
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.