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

Cbl & Associates Properties Inc (NY: CBL )

21.75 -0.16 (-0.75%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Jul 31, 2020 0.1577 0.1605 0.1489 0.1489 9,186,160 -0.02(-9.23%)
Jul 30, 2020 0.1630 0.1641 0.1569 0.1641 11,943,894 -0.00(-2.47%)
Jul 29, 2020 0.1670 0.1711 0.1557 0.1683 16,059,522 +0.01(+6.44%)
Jul 28, 2020 0.1548 0.1621 0.1511 0.1581 17,297,392 +0.01(+3.47%)
Jul 27, 2020 0.1618 0.1662 0.1528 0.1528 12,872,920 -0.01(-5.59%)
Jul 24, 2020 0.1472 0.1752 0.1472 0.1618 34,345,840 +0.01(+5.86%)
Jul 23, 2020 0.1554 0.1564 0.1427 0.1529 9,452,304 +0.01(+3.59%)
Jul 22, 2020 0.1605 0.1605 0.1467 0.1476 10,314,217 -0.01(-4.68%)
Jul 21, 2020 0.1630 0.1630 0.1548 0.1548 15,239,095 +0.00(+0.00%)
Jul 20, 2020 0.1630 0.1630 0.1467 0.1548 29,659,564 -0.04(-22.51%)
Jul 17, 2020 0.2119 0.2151 0.1985 0.1998 30,355,652 -0.02(-10.97%)
Jul 16, 2020 0.2159 0.2852 0.2135 0.2244 73,378,920 +0.01(+5.32%)
Jul 15, 2020 0.2072 0.2163 0.2061 0.2131 7,940,867 +0.01(+4.60%)
Jul 14, 2020 0.2119 0.2119 0.2037 0.2037 8,601,623 -0.01(-6.01%)
Jul 13, 2020 0.2037 0.2241 0.2037 0.2167 14,867,917 +0.01(+4.31%)
Jul 10, 2020 0.2038 0.2135 0.1996 0.2078 9,664,423 +0.00(+1.47%)
Jul 09, 2020 0.2133 0.2133 0.1998 0.2048 15,836,156 -0.01(-3.35%)
Jul 08, 2020 0.2224 0.2224 0.2053 0.2119 12,880,311 -0.00(-0.69%)
Jul 07, 2020 0.2047 0.2236 0.2037 0.2133 17,802,294 +0.00(+0.69%)
Jul 06, 2020 0.2200 0.2200 0.2037 0.2119 12,713,985 +0.01(+3.96%)
Jul 02, 2020 0.2159 0.2347 0.2038 0.2038 18,820,148 -0.02(-7.37%)
Jul 01, 2020 0.2200 0.2282 0.2119 0.2200 17,421,836 +0.00(+0.00%)
Jun 30, 2020 0.2200 0.2363 0.2200 0.2200 15,598,950 +0.00(+0.00%)
Jun 29, 2020 0.2249 0.2339 0.2160 0.2200 8,613,648 -0.02(-6.90%)
Jun 26, 2020 0.2282 0.2378 0.2162 0.2363 36,452,924 -0.01(-2.36%)
Jun 25, 2020 0.2364 0.2645 0.2282 0.2420 23,201,138 +0.00(+0.47%)
Jun 24, 2020 0.2664 0.2664 0.2295 0.2409 20,807,386 -0.03(-10.12%)
Jun 23, 2020 0.4001 0.4001 0.2648 0.2680 101,440,960 -0.05(-15.69%)
Jun 22, 2020 0.2444 0.3243 0.2200 0.3179 73,266,360 +0.08(+31.75%)
Jun 19, 2020 0.2686 0.2689 0.2372 0.2413 53,513,916 -0.02(-8.67%)
Jun 18, 2020 0.2432 0.2802 0.2354 0.2642 28,587,764 +0.02(+7.53%)
Jun 17, 2020 0.2526 0.2689 0.2404 0.2457 15,068,955 -0.00(-1.60%)
Jun 16, 2020 0.2550 0.2999 0.2461 0.2497 28,239,262 +0.02(+7.47%)
Jun 15, 2020 0.2526 0.2608 0.2282 0.2323 14,657,395 -0.04(-14.36%)
Jun 12, 2020 0.2770 0.2810 0.2607 0.2713 5,473,577 +0.02(+6.49%)
Jun 11, 2020 0.2587 0.2811 0.2445 0.2547 8,496,834 -0.04(-14.29%)
Jun 10, 2020 0.3207 0.3412 0.2933 0.2972 11,855,088 -0.04(-11.05%)
Jun 09, 2020 0.3259 0.3667 0.2852 0.3341 15,616,352 +0.01(+2.50%)
Jun 08, 2020 0.2770 0.3667 0.2444 0.3259 28,944,238 +0.05(+17.96%)
Jun 05, 2020 0.2208 0.2852 0.2200 0.2763 31,837,322 +0.07(+31.23%)
Jun 04, 2020 0.2061 0.2322 0.1996 0.2105 16,496,853 +0.00(+0.54%)
Jun 03, 2020 0.1958 0.2101 0.1956 0.2094 11,483,272 +0.01(+2.92%)
Jun 02, 2020 0.2078 0.2224 0.1961 0.2035 12,310,494 -0.02(-8.40%)
Jun 01, 2020 0.2208 0.2444 0.2160 0.2221 6,789,683 -0.02(-9.25%)
May 29, 2020 0.2444 0.2607 0.2119 0.2448 14,173,007 -0.02(-6.13%)
May 28, 2020 0.2119 0.3259 0.2037 0.2607 56,686,700 +0.06(+28.05%)
May 27, 2020 0.1874 0.2057 0.1793 0.2036 10,550,004 +0.01(+4.12%)
May 26, 2020 0.1874 0.2037 0.1793 0.1956 13,524,101 +0.01(+6.71%)
May 22, 2020 0.1806 0.1882 0.1721 0.1833 6,543,257 -0.00(-1.36%)
May 21, 2020 0.1711 0.1872 0.1711 0.1858 5,812,924 +0.00(+2.70%)
May 20, 2020 0.1793 0.1809 0.1679 0.1809 8,424,089 +0.01(+3.74%)
May 19, 2020 0.1809 0.1833 0.1731 0.1744 5,579,113 -0.01(-3.69%)
May 18, 2020 0.1804 0.1866 0.1654 0.1811 12,091,896 +0.02(+10.38%)
May 15, 2020 0.1737 0.1737 0.1573 0.1640 9,253,292 -0.01(-4.14%)
May 14, 2020 0.1711 0.1793 0.1548 0.1711 7,429,968 -0.01(-4.55%)
May 13, 2020 0.1874 0.2037 0.1711 0.1793 10,979,157 -0.01(-4.35%)
May 12, 2020 0.2037 0.2037 0.1874 0.1874 20,443,716 +0.00(+0.00%)
May 11, 2020 0.1793 0.2198 0.1666 0.1874 24,481,444 +0.00(+2.22%)
May 08, 2020 0.1783 0.1873 0.1727 0.1833 7,301,703 +0.01(+3.35%)
May 07, 2020 0.1874 0.1947 0.1670 0.1774 8,153,940 -0.00(-1.14%)
May 06, 2020 0.2037 0.2118 0.1793 0.1794 7,272,647 -0.02(-10.78%)
May 05, 2020 0.1964 0.2282 0.1964 0.2011 4,739,213 +0.00(+2.36%)
May 04, 2020 0.1956 0.2078 0.1719 0.1965 6,299,669 -0.01(-3.41%)
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.