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

Cbl & Associates Properties Inc (NY: CBL )

21.85 -0.30 (-1.35%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 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 (%)
Feb 28, 2003 7.651 7.762 7.651 7.738 291,987 +0.09(+1.22%)
Feb 27, 2003 7.620 7.645 7.595 7.645 272,675 +0.03(+0.41%)
Feb 26, 2003 7.661 7.719 7.612 7.614 390,860 -0.02(-0.31%)
Feb 25, 2003 7.597 7.649 7.575 7.637 404,250 +0.04(+0.56%)
Feb 24, 2003 7.670 7.670 7.564 7.595 269,070 -0.07(-0.94%)
Feb 21, 2003 7.554 7.715 7.496 7.666 331,897 +0.13(+1.75%)
Feb 20, 2003 7.476 7.534 7.463 7.534 320,310 +0.06(+0.78%)
Feb 19, 2003 7.466 7.476 7.418 7.476 233,023 +0.01(+0.13%)
Feb 18, 2003 7.360 7.466 7.360 7.466 253,879 +0.13(+1.77%)
Feb 14, 2003 7.428 7.430 7.325 7.336 379,274 -0.12(-1.61%)
Feb 13, 2003 7.408 7.457 7.379 7.457 328,549 +0.04(+0.52%)
Feb 12, 2003 7.428 7.470 7.399 7.418 225,813 -0.01(-0.18%)
Feb 11, 2003 7.476 7.476 7.412 7.432 608,177 -0.02(-0.31%)
Feb 10, 2003 7.418 7.457 7.358 7.455 472,225 +0.06(+0.76%)
Feb 07, 2003 7.466 7.470 7.399 7.399 371,807 -0.06(-0.86%)
Feb 06, 2003 7.428 7.548 7.428 7.463 755,458 -0.15(-1.91%)
Feb 05, 2003 7.670 7.715 7.583 7.608 734,859 -0.05(-0.68%)
Feb 04, 2003 7.523 7.670 7.503 7.661 550,243 +0.14(+1.83%)
Feb 03, 2003 7.418 7.529 7.408 7.523 406,824 +0.06(+0.75%)
Jan 31, 2003 7.331 7.466 7.329 7.466 327,519 +0.12(+1.64%)
Jan 30, 2003 7.399 7.399 7.329 7.346 180,238 -0.05(-0.71%)
Jan 29, 2003 7.399 7.399 7.305 7.399 346,058 +0.03(+0.37%)
Jan 28, 2003 7.321 7.375 7.282 7.371 358,417 +0.08(+1.07%)
Jan 27, 2003 7.379 7.379 7.284 7.294 592,470 -0.13(-1.80%)
Jan 24, 2003 7.453 7.453 7.406 7.428 218,861 -0.02(-0.21%)
Jan 23, 2003 7.393 7.486 7.393 7.443 232,508 +0.06(+0.79%)
Jan 22, 2003 7.375 7.439 7.371 7.385 249,244 +0.00(+0.00%)
Jan 21, 2003 7.379 7.400 7.352 7.385 270,358 +0.03(+0.37%)
Jan 17, 2003 7.466 7.466 7.350 7.358 200,837 -0.09(-1.25%)
Jan 16, 2003 7.486 7.525 7.451 7.451 379,531 -0.01(-0.08%)
Jan 15, 2003 7.447 7.501 7.379 7.457 591,441 +0.03(+0.42%)
Jan 14, 2003 7.428 7.439 7.369 7.426 294,046 +0.02(+0.31%)
Jan 13, 2003 7.406 7.447 7.399 7.402 319,795 -0.01(-0.08%)
Jan 10, 2003 7.476 7.476 7.397 7.408 303,058 -0.07(-0.91%)
Jan 09, 2003 7.437 7.476 7.399 7.476 245,124 +0.06(+0.79%)
Jan 08, 2003 7.492 7.492 7.356 7.418 607,147 -0.07(-0.96%)
Jan 07, 2003 7.661 7.661 7.490 7.490 708,338 -0.19(-2.45%)
Jan 06, 2003 7.719 7.719 7.651 7.678 356,358 -0.03(-0.40%)
Jan 03, 2003 7.699 7.719 7.633 7.709 338,591 -0.01(-0.08%)
Jan 02, 2003 7.777 7.777 7.713 7.715 297,136 -0.06(-0.80%)
Dec 31, 2002 7.705 7.777 7.680 7.777 610,752 +0.08(+1.01%)
Dec 30, 2002 7.713 7.717 7.643 7.699 391,633 -0.01(-0.18%)
Dec 27, 2002 7.748 7.750 7.701 7.713 378,501 -0.03(-0.33%)
Dec 26, 2002 7.680 7.767 7.680 7.738 392,663 +0.07(+0.89%)
Dec 24, 2002 7.593 7.690 7.593 7.670 338,591 -0.09(-1.20%)
Dec 23, 2002 7.767 7.775 7.742 7.764 529,644 -0.00(-0.05%)
Dec 20, 2002 7.758 7.802 7.748 7.767 478,405 +0.01(+0.13%)
Dec 19, 2002 7.651 7.758 7.651 7.758 520,375 +0.13(+1.65%)
Dec 18, 2002 7.709 7.729 7.632 7.632 302,801 -0.08(-1.01%)
Dec 17, 2002 7.758 7.766 7.690 7.709 277,052 -0.05(-0.70%)
Dec 16, 2002 7.729 7.766 7.719 7.764 193,370 +0.05(+0.60%)
Dec 13, 2002 7.744 7.762 7.709 7.717 190,538 -0.01(-0.15%)
Dec 12, 2002 7.738 7.767 7.729 7.729 207,532 +0.00(+0.00%)
Dec 11, 2002 7.725 7.738 7.705 7.729 299,454 +0.00(+0.00%)
Dec 10, 2002 7.719 7.758 7.719 7.729 404,765 +0.02(+0.25%)
Dec 09, 2002 7.628 7.738 7.628 7.709 226,843 +0.09(+1.15%)
Dec 06, 2002 7.593 7.682 7.593 7.622 184,616 +0.01(+0.18%)
Dec 05, 2002 7.554 7.624 7.542 7.608 268,813 +0.07(+0.98%)
Dec 04, 2002 7.653 7.682 7.509 7.534 537,111 -0.12(-1.52%)
Dec 03, 2002 7.717 7.719 7.651 7.651 330,352 -0.07(-0.86%)
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.