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

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 30, 2002 7.437 7.512 7.403 7.441 332,287 +0.00(+0.00%)
Aug 29, 2002 7.451 7.533 7.432 7.441 266,773 -0.00(-0.03%)
Aug 28, 2002 7.432 7.479 7.422 7.443 260,221 +0.02(+0.28%)
Aug 27, 2002 7.451 7.506 7.422 7.422 328,880 -0.01(-0.10%)
Aug 26, 2002 7.308 7.430 7.308 7.430 436,585 +0.12(+1.64%)
Aug 23, 2002 7.336 7.365 7.298 7.309 235,064 -0.04(-0.49%)
Aug 22, 2002 7.308 7.374 7.273 7.346 282,758 +0.03(+0.39%)
Aug 21, 2002 7.231 7.351 7.231 7.317 269,393 +0.10(+1.32%)
Aug 20, 2002 7.266 7.269 7.212 7.222 250,263 -0.06(-0.79%)
Aug 16, 2002 7.088 7.287 7.088 7.279 1,107,449 +0.19(+2.66%)
Aug 15, 2002 7.060 7.113 6.983 7.090 381,029 +0.05(+0.70%)
Aug 14, 2002 6.974 7.040 6.831 7.040 285,641 +0.06(+0.82%)
Aug 13, 2002 7.069 7.121 6.983 6.983 244,760 -0.08(-1.19%)
Aug 12, 2002 7.098 7.098 7.063 7.067 328,618 +0.01(+0.19%)
Aug 07, 2002 6.964 7.056 6.934 7.054 346,700 +0.12(+1.76%)
Aug 06, 2002 6.945 6.983 6.909 6.932 377,885 +0.03(+0.50%)
Aug 05, 2002 6.949 6.974 6.888 6.897 389,939 -0.05(-0.71%)
Aug 02, 2002 7.040 7.060 6.916 6.947 524,112 -0.06(-0.93%)
Aug 01, 2002 7.002 7.094 6.926 7.012 415,097 +0.01(+0.11%)
Jul 31, 2002 6.978 7.069 6.930 7.004 434,489 +0.02(+0.30%)
Jul 30, 2002 6.888 7.092 6.752 6.983 417,455 +0.11(+1.61%)
Jul 29, 2002 6.449 6.888 6.449 6.873 667,719 +0.43(+6.73%)
Jul 26, 2002 6.201 6.516 6.201 6.439 770,445 +0.28(+4.49%)
Jul 25, 2002 6.172 6.399 6.001 6.163 1,655,933 +0.03(+0.47%)
Jul 24, 2002 6.125 6.296 5.896 6.134 782,238 -0.03(-0.43%)
Jul 23, 2002 6.525 6.607 6.039 6.161 747,908 -0.30(-4.61%)
Jul 22, 2002 6.581 6.695 6.344 6.459 729,826 -0.13(-1.91%)
Jul 19, 2002 6.764 6.764 6.464 6.584 479,562 -0.38(-5.45%)
Jul 17, 2002 6.993 7.067 6.871 6.964 239,257 -0.07(-1.03%)
Jul 12, 2002 7.075 7.098 7.012 7.037 524,374 -0.04(-0.54%)
Jul 11, 2002 7.235 7.235 6.983 7.075 401,208 -0.16(-2.16%)
Jul 10, 2002 7.422 7.422 7.206 7.231 775,686 -0.19(-2.50%)
Jul 09, 2002 7.422 7.422 7.416 7.416 198,376 +0.02(+0.31%)
Jul 08, 2002 7.479 7.479 7.393 7.393 336,218 -0.09(-1.15%)
Jul 05, 2002 7.498 7.559 7.443 7.479 214,099 -0.01(-0.08%)
Jul 04, 2002 7.575 7.592 7.388 7.485 33,281,146 +0.00(+0.00%)
Jul 03, 2002 7.575 7.592 7.388 7.485 2,987,441 -0.09(-1.18%)
Jul 02, 2002 7.699 7.716 7.575 7.575 342,769 -0.13(-1.73%)
Jul 01, 2002 7.727 7.727 7.630 7.708 183,439 -0.02(-0.25%)
Jun 28, 2002 7.622 7.727 7.613 7.727 632,341 +0.11(+1.50%)
Jun 27, 2002 7.680 7.680 7.605 7.613 250,525 -0.05(-0.62%)
Jun 26, 2002 7.695 7.695 7.565 7.661 285,117 -0.14(-1.81%)
Jun 25, 2002 7.708 7.811 7.693 7.802 631,293 +0.17(+2.17%)
Jun 21, 2002 7.584 7.636 7.575 7.636 378,147 +0.06(+0.86%)
Jun 20, 2002 7.460 7.575 7.460 7.571 383,126 +0.11(+1.54%)
Jun 19, 2002 7.384 7.517 7.359 7.456 324,949 +0.07(+0.98%)
Jun 18, 2002 7.413 7.422 7.376 7.384 253,932 -0.01(-0.13%)
Jun 17, 2002 7.296 7.397 7.296 7.393 403,566 +0.13(+1.73%)
Jun 14, 2002 7.241 7.269 7.224 7.268 391,774 +0.03(+0.37%)
Jun 12, 2002 7.184 7.247 7.161 7.241 228,251 +0.06(+0.85%)
Jun 11, 2002 7.174 7.193 7.161 7.180 230,871 +0.01(+0.08%)
Jun 10, 2002 7.201 7.201 7.153 7.174 354,824 -0.03(-0.37%)
Jun 07, 2002 7.224 7.224 7.155 7.201 300,578 -0.02(-0.26%)
Jun 06, 2002 7.237 7.292 7.203 7.220 122,642 -0.06(-0.76%)
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.