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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 7.709 7.781 7.683 7.781 610,482 +0.08(+1.01%)
Dec 30, 2002 7.716 7.720 7.647 7.703 391,460 -0.01(-0.18%)
Dec 27, 2002 7.751 7.753 7.705 7.716 378,334 -0.03(-0.33%)
Dec 26, 2002 7.683 7.771 7.683 7.742 392,489 +0.07(+0.89%)
Dec 24, 2002 7.596 7.693 7.596 7.674 338,442 -0.09(-1.20%)
Dec 23, 2002 7.771 7.779 7.746 7.767 529,410 -0.00(-0.05%)
Dec 20, 2002 7.761 7.806 7.751 7.771 478,194 +0.01(+0.13%)
Dec 19, 2002 7.654 7.761 7.654 7.761 520,145 +0.13(+1.65%)
Dec 18, 2002 7.713 7.732 7.635 7.635 302,667 -0.08(-1.01%)
Dec 17, 2002 7.761 7.769 7.693 7.713 276,930 -0.05(-0.70%)
Dec 16, 2002 7.732 7.769 7.722 7.767 193,285 +0.05(+0.60%)
Dec 13, 2002 7.748 7.765 7.713 7.720 190,454 -0.01(-0.15%)
Dec 12, 2002 7.742 7.771 7.732 7.732 207,440 +0.00(+0.00%)
Dec 11, 2002 7.728 7.742 7.709 7.732 299,321 +0.00(+0.00%)
Dec 10, 2002 7.722 7.761 7.722 7.732 404,586 +0.02(+0.25%)
Dec 09, 2002 7.631 7.742 7.631 7.713 226,743 +0.09(+1.15%)
Dec 06, 2002 7.596 7.685 7.596 7.625 184,534 +0.01(+0.18%)
Dec 05, 2002 7.557 7.627 7.546 7.612 268,694 +0.07(+0.98%)
Dec 04, 2002 7.656 7.685 7.513 7.538 536,874 -0.12(-1.52%)
Dec 03, 2002 7.720 7.722 7.654 7.654 330,206 -0.07(-0.86%)
Dec 02, 2002 7.637 7.720 7.614 7.720 268,694 +0.09(+1.12%)
Nov 29, 2002 7.674 7.674 7.635 7.635 165,489 -0.05(-0.63%)
Nov 27, 2002 7.602 7.693 7.602 7.683 300,866 +0.08(+1.07%)
Nov 26, 2002 7.549 7.672 7.549 7.602 429,036 +0.06(+0.77%)
Nov 25, 2002 7.553 7.563 7.481 7.544 380,650 -0.00(-0.05%)
Nov 22, 2002 7.557 7.557 7.513 7.547 363,921 +0.01(+0.13%)
Nov 21, 2002 7.573 7.575 7.526 7.538 552,059 -0.03(-0.39%)
Nov 20, 2002 7.479 7.606 7.479 7.567 722,181 +0.10(+1.33%)
Nov 19, 2002 7.431 7.470 7.421 7.468 234,464 +0.08(+1.03%)
Nov 18, 2002 7.394 7.439 7.353 7.392 338,442 +0.00(+0.00%)
Nov 15, 2002 7.363 7.431 7.363 7.392 198,947 +0.01(+0.13%)
Nov 14, 2002 7.256 7.382 7.256 7.382 333,809 +0.13(+1.74%)
Nov 13, 2002 7.295 7.365 7.254 7.256 614,343 -0.04(-0.53%)
Nov 12, 2002 7.266 7.305 7.237 7.295 406,645 +0.03(+0.35%)
Nov 11, 2002 7.281 7.307 7.227 7.270 278,217 -0.02(-0.21%)
Nov 08, 2002 7.285 7.303 7.246 7.285 301,123 +0.00(+0.00%)
Nov 07, 2002 7.334 7.340 7.283 7.285 201,521 -0.06(-0.82%)
Nov 06, 2002 7.353 7.394 7.340 7.345 277,960 +0.02(+0.24%)
Nov 05, 2002 7.219 7.334 7.217 7.328 457,347 +0.06(+0.83%)
Nov 04, 2002 7.217 7.295 7.211 7.268 663,243 +0.06(+0.86%)
Nov 01, 2002 7.180 7.246 7.149 7.206 310,646 +0.03(+0.35%)
Oct 31, 2002 7.217 7.250 7.178 7.180 592,209 -0.05(-0.75%)
Oct 30, 2002 7.208 7.334 7.173 7.235 818,952 +0.11(+1.61%)
Oct 29, 2002 7.072 7.124 6.965 7.120 329,176 +0.06(+0.83%)
Oct 28, 2002 7.110 7.140 7.038 7.062 142,840 -0.03(-0.41%)
Oct 25, 2002 6.994 7.091 6.994 7.091 145,414 +0.11(+1.56%)
Oct 24, 2002 6.901 6.986 6.897 6.982 225,456 +0.09(+1.27%)
Oct 23, 2002 6.838 6.945 6.770 6.895 326,860 +0.05(+0.68%)
Oct 22, 2002 7.058 7.058 6.819 6.848 663,758 -0.26(-3.64%)
Oct 21, 2002 7.140 7.140 7.052 7.106 205,381 -0.02(-0.33%)
Oct 18, 2002 7.178 7.190 7.072 7.130 158,025 -0.03(-0.41%)
Oct 17, 2002 7.072 7.159 7.072 7.159 220,823 +0.12(+1.66%)
Oct 16, 2002 7.103 7.130 7.023 7.042 243,215 -0.06(-0.82%)
Oct 15, 2002 7.033 7.262 7.033 7.101 900,796 +0.11(+1.56%)
Oct 14, 2002 6.984 7.033 6.955 6.992 193,799 +0.01(+0.11%)
Oct 11, 2002 6.916 7.072 6.916 6.984 256,083 +0.09(+1.27%)
Oct 10, 2002 6.743 6.897 6.596 6.897 524,006 +0.13(+1.98%)
Oct 09, 2002 6.858 6.881 6.745 6.763 479,738 -0.12(-1.72%)
Oct 08, 2002 6.978 7.023 6.798 6.881 433,154 -0.09(-1.25%)
Oct 07, 2002 7.141 7.149 6.953 6.969 274,871 -0.17(-2.42%)
Oct 04, 2002 7.334 7.353 7.126 7.141 360,061 -0.16(-2.18%)
Oct 03, 2002 7.363 7.392 7.254 7.301 311,160 -0.05(-0.66%)
Oct 02, 2002 7.460 7.460 7.334 7.349 215,161 -0.11(-1.48%)
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.