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: 4:10 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 (%)
Sep 30, 2003 9.440 9.517 9.400 9.517 638,126 +0.08(+0.81%)
Sep 29, 2003 9.435 9.501 9.433 9.440 593,295 -0.00(-0.04%)
Sep 26, 2003 9.459 9.459 9.385 9.444 438,089 -0.10(-1.06%)
Sep 25, 2003 9.620 9.620 9.501 9.545 330,598 -0.05(-0.56%)
Sep 24, 2003 9.660 9.681 9.599 9.599 311,984 -0.03(-0.30%)
Sep 23, 2003 9.549 9.639 9.549 9.627 332,171 +0.08(+0.82%)
Sep 22, 2003 9.566 9.566 9.524 9.549 226,254 -0.02(-0.26%)
Sep 19, 2003 9.498 9.553 9.498 9.574 249,849 +0.06(+0.60%)
Sep 18, 2003 9.473 9.574 9.473 9.517 521,198 +0.01(+0.10%)
Sep 17, 2003 9.564 9.564 9.482 9.507 588,576 -0.07(-0.78%)
Sep 16, 2003 9.555 9.578 9.526 9.582 194,269 +0.03(+0.28%)
Sep 15, 2003 9.507 9.566 9.484 9.555 302,022 +0.05(+0.56%)
Sep 12, 2003 9.507 9.541 9.461 9.501 254,831 +0.01(+0.14%)
Sep 11, 2003 9.398 9.499 9.385 9.488 163,595 +0.10(+1.08%)
Sep 10, 2003 9.555 9.555 9.358 9.387 287,078 -0.17(-1.76%)
Sep 09, 2003 9.622 9.622 9.538 9.555 297,827 -0.08(-0.79%)
Sep 08, 2003 9.583 9.631 9.564 9.631 253,258 +0.05(+0.50%)
Sep 05, 2003 9.591 9.641 9.566 9.583 291,273 -0.01(-0.06%)
Sep 04, 2003 9.593 9.620 9.534 9.589 1,212,807 -0.00(-0.04%)
Sep 03, 2003 9.526 9.629 9.526 9.593 371,759 +0.07(+0.70%)
Sep 02, 2003 9.345 9.526 9.313 9.526 220,224 +0.19(+2.00%)
Aug 29, 2003 9.273 9.364 9.271 9.339 166,479 +0.08(+0.84%)
Aug 28, 2003 9.240 9.294 9.231 9.261 717,827 +0.04(+0.39%)
Aug 27, 2003 9.192 9.225 9.164 9.225 307,527 +0.03(+0.35%)
Aug 26, 2003 9.173 9.192 9.131 9.192 340,037 +0.02(+0.23%)
Aug 25, 2003 9.200 9.242 9.147 9.171 423,932 -0.01(-0.10%)
Aug 22, 2003 9.288 9.297 9.179 9.181 304,906 -0.09(-0.95%)
Aug 21, 2003 9.297 9.297 9.263 9.269 538,763 -0.03(-0.29%)
Aug 20, 2003 9.303 9.307 9.288 9.295 383,819 +0.00(+0.02%)
Aug 19, 2003 9.303 9.311 9.286 9.294 402,958 -0.00(-0.02%)
Aug 18, 2003 9.240 9.320 9.240 9.295 368,089 +0.08(+0.91%)
Aug 15, 2003 9.269 9.297 9.210 9.212 175,655 -0.03(-0.31%)
Aug 14, 2003 9.246 9.255 9.231 9.240 464,568 +0.00(+0.00%)
Aug 13, 2003 9.269 9.297 9.215 9.240 480,561 -0.05(-0.55%)
Aug 12, 2003 9.301 9.320 9.278 9.292 240,149 +0.02(+0.25%)
Aug 11, 2003 9.290 9.311 9.250 9.269 223,632 -0.00(-0.02%)
Aug 08, 2003 9.212 9.290 9.204 9.271 187,977 +0.08(+0.89%)
Aug 07, 2003 9.202 9.252 9.175 9.189 219,962 +0.03(+0.35%)
Aug 06, 2003 9.183 9.189 9.154 9.156 229,924 -0.01(-0.06%)
Aug 05, 2003 9.158 9.189 9.149 9.162 193,220 +0.02(+0.17%)
Aug 04, 2003 9.194 9.194 9.116 9.147 249,063 -0.05(-0.50%)
Aug 01, 2003 9.192 9.213 9.166 9.192 465,355 +0.00(+0.04%)
Jul 31, 2003 9.173 9.278 9.164 9.189 445,954 +0.03(+0.38%)
Jul 30, 2003 9.116 9.269 9.116 9.154 411,085 +0.05(+0.52%)
Jul 29, 2003 9.049 9.152 9.046 9.107 298,613 +0.09(+0.97%)
Jul 28, 2003 9.107 9.133 9.015 9.019 798,576 +0.07(+0.83%)
Jul 25, 2003 8.897 8.979 8.893 8.945 809,325 +0.09(+1.06%)
Jul 24, 2003 8.725 8.874 8.725 8.851 292,059 +0.15(+1.78%)
Jul 23, 2003 8.687 8.725 8.678 8.697 154,419 +0.04(+0.44%)
Jul 22, 2003 8.668 8.698 8.630 8.658 209,475 +0.00(+0.02%)
Jul 21, 2003 8.697 8.733 8.626 8.657 154,943 -0.03(-0.33%)
Jul 18, 2003 8.716 8.748 8.681 8.685 198,202 -0.01(-0.13%)
Jul 17, 2003 8.830 8.830 8.641 8.697 565,505 -0.07(-0.80%)
Jul 16, 2003 8.710 8.792 8.708 8.767 392,995 +0.06(+0.68%)
Jul 15, 2003 8.754 8.756 8.706 8.708 332,434 -0.04(-0.46%)
Jul 14, 2003 8.649 8.748 8.649 8.748 293,894 +0.13(+1.48%)
Jul 11, 2003 8.536 8.628 8.536 8.620 469,287 +0.09(+1.05%)
Jul 10, 2003 8.611 8.611 8.512 8.531 490,786 -0.07(-0.86%)
Jul 09, 2003 8.611 8.622 8.517 8.605 529,063 +0.02(+0.27%)
Jul 08, 2003 8.664 8.664 8.540 8.582 448,052 -0.10(-1.10%)
Jul 07, 2003 8.592 8.678 8.557 8.678 488,950 +0.11(+1.29%)
Jul 03, 2003 8.567 8.569 8.489 8.567 195,580 +0.00(+0.00%)
Jul 02, 2003 8.315 8.571 8.315 8.567 660,673 +0.31(+3.77%)
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.