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 -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2003 8.176 8.210 8.094 8.204 1,569,717 +0.03(+0.35%)
Jun 27, 2003 8.201 8.212 8.147 8.176 1,028,046 -0.02(-0.30%)
Jun 26, 2003 8.061 8.246 8.054 8.201 622,121 +0.02(+0.30%)
Jun 25, 2003 8.246 8.252 8.166 8.176 813,422 -0.06(-0.76%)
Jun 24, 2003 8.206 8.262 8.204 8.239 596,440 +0.03(+0.37%)
Jun 23, 2003 8.334 8.334 8.206 8.208 605,350 -0.11(-1.33%)
Jun 20, 2003 8.309 8.319 8.199 8.319 1,265,993 +0.02(+0.23%)
Jun 19, 2003 8.367 8.393 8.235 8.300 731,661 -0.05(-0.59%)
Jun 18, 2003 8.367 8.367 8.302 8.349 369,761 -0.05(-0.57%)
Jun 17, 2003 8.462 8.500 8.395 8.397 343,817 -0.05(-0.59%)
Jun 16, 2003 8.347 8.447 8.347 8.447 440,778 +0.11(+1.28%)
Jun 13, 2003 8.485 8.489 8.334 8.340 568,924 -0.14(-1.66%)
Jun 12, 2003 8.605 8.605 8.462 8.481 1,096,181 -0.12(-1.40%)
Jun 11, 2003 8.538 8.613 8.462 8.601 950,216 +0.06(+0.74%)
Jun 10, 2003 8.397 8.538 8.372 8.538 1,034,336 +0.14(+1.70%)
Jun 09, 2003 8.414 8.420 8.395 8.395 241,091 -0.02(-0.20%)
Jun 06, 2003 8.395 8.452 8.368 8.412 762,059 +0.05(+0.57%)
Jun 05, 2003 8.395 8.399 8.347 8.365 403,042 -0.01(-0.11%)
Jun 04, 2003 8.347 8.395 8.347 8.374 342,507 +0.05(+0.62%)
Jun 03, 2003 8.357 8.357 8.256 8.323 779,617 -0.03(-0.39%)
Jun 02, 2003 8.309 8.391 8.309 8.355 725,109 +0.08(+0.99%)
May 30, 2003 8.237 8.317 8.227 8.273 452,047 +0.03(+0.32%)
May 29, 2003 8.424 8.491 8.115 8.246 661,430 -0.15(-1.82%)
May 28, 2003 8.554 8.563 8.391 8.399 330,452 -0.15(-1.81%)
May 27, 2003 8.479 8.557 8.429 8.554 373,954 +0.07(+0.88%)
May 23, 2003 8.477 8.494 8.454 8.479 436,061 +0.01(+0.09%)
May 22, 2003 8.517 8.517 8.443 8.471 327,046 -0.02(-0.27%)
May 21, 2003 8.500 8.508 8.464 8.494 191,301 +0.01(+0.16%)
May 20, 2003 8.433 8.517 8.433 8.481 371,857 +0.06(+0.73%)
May 19, 2003 8.414 8.450 8.284 8.420 249,739 +0.02(+0.18%)
May 16, 2003 8.353 8.405 8.307 8.405 310,012 +0.05(+0.62%)
May 15, 2003 8.258 8.355 8.243 8.353 383,126 +0.10(+1.23%)
May 14, 2003 8.296 8.298 8.252 8.252 357,182 -0.04(-0.46%)
May 13, 2003 8.281 8.298 8.263 8.290 388,891 +0.02(+0.21%)
May 12, 2003 8.347 8.347 8.258 8.273 224,320 -0.07(-0.87%)
May 09, 2003 8.304 8.414 8.304 8.346 406,187 +0.05(+0.60%)
May 08, 2003 8.180 8.298 8.174 8.296 354,824 +0.12(+1.42%)
May 07, 2003 8.290 8.294 8.176 8.180 560,276 -0.13(-1.56%)
May 06, 2003 8.252 8.347 8.252 8.309 409,069 +0.06(+0.69%)
May 05, 2003 8.172 8.273 8.159 8.252 280,662 +0.08(+0.98%)
May 02, 2003 8.118 8.202 8.118 8.172 331,239 +0.07(+0.87%)
May 01, 2003 8.094 8.155 8.059 8.101 342,769 +0.00(+0.02%)
Apr 30, 2003 8.147 8.172 8.090 8.099 302,675 -0.03(-0.42%)
Apr 29, 2003 8.109 8.166 8.099 8.134 554,249 +0.03(+0.42%)
Apr 28, 2003 8.090 8.109 8.069 8.099 292,192 +0.01(+0.12%)
Apr 25, 2003 8.109 8.117 8.077 8.090 422,434 +0.01(+0.09%)
Apr 24, 2003 8.042 8.099 8.029 8.082 682,918 -0.01(-0.09%)
Apr 23, 2003 8.099 8.099 8.017 8.090 435,799 +0.02(+0.24%)
Apr 22, 2003 7.949 8.071 7.945 8.071 568,662 +0.12(+1.54%)
Apr 21, 2003 7.956 7.975 7.928 7.949 190,776 +0.00(+0.02%)
Apr 17, 2003 7.970 7.970 7.943 7.947 264,676 -0.02(-0.29%)
Apr 16, 2003 7.956 7.994 7.907 7.970 334,383 +0.03(+0.38%)
Apr 15, 2003 7.956 7.956 7.870 7.939 256,553 -0.01(-0.10%)
Apr 14, 2003 7.909 7.975 7.909 7.947 310,536 +0.06(+0.70%)
Apr 11, 2003 7.924 7.945 7.819 7.891 157,495 -0.02(-0.22%)
Apr 10, 2003 7.947 7.952 7.909 7.909 203,879 -0.03(-0.43%)
Apr 09, 2003 7.905 7.975 7.899 7.943 252,622 +0.03(+0.34%)
Apr 08, 2003 7.899 7.939 7.890 7.916 391,774 +0.04(+0.46%)
Apr 07, 2003 7.842 7.920 7.840 7.880 268,607 +0.09(+1.10%)
Apr 04, 2003 7.870 7.899 7.794 7.794 213,313 -0.06(-0.73%)
Apr 03, 2003 7.899 7.899 7.823 7.851 153,040 -0.04(-0.46%)
Apr 02, 2003 7.870 7.960 7.870 7.888 306,343 +0.05(+0.58%)
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.