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

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2002 6.858 6.868 6.838 6.868 389,401 +0.00(+0.00%)
Mar 28, 2002 6.858 6.868 6.838 6.868 389,401 +0.02(+0.28%)
Mar 27, 2002 6.848 6.856 6.829 6.848 322,227 +0.01(+0.14%)
Mar 26, 2002 6.848 6.864 6.827 6.838 168,835 -0.05(-0.68%)
Mar 25, 2002 6.912 6.912 6.825 6.885 121,736 -0.01(-0.17%)
Mar 22, 2002 6.887 6.926 6.877 6.897 425,433 +0.00(+0.03%)
Mar 21, 2002 6.829 6.904 6.819 6.895 232,148 +0.05(+0.77%)
Mar 20, 2002 6.877 6.885 6.842 6.842 99,602 -0.03(-0.45%)
Mar 19, 2002 6.873 6.887 6.852 6.873 123,537 +0.01(+0.08%)
Mar 18, 2002 6.877 6.877 6.838 6.868 169,864 +0.01(+0.14%)
Mar 15, 2002 6.761 6.891 6.761 6.858 415,138 +0.07(+1.06%)
Mar 14, 2002 6.788 6.803 6.770 6.786 637,763 +0.00(+0.00%)
Mar 13, 2002 6.800 6.800 6.751 6.786 182,990 -0.01(-0.17%)
Mar 12, 2002 6.712 6.848 6.712 6.798 1,323,913 -0.24(-3.42%)
Mar 11, 2002 7.130 7.130 7.013 7.038 198,689 -0.06(-0.85%)
Mar 08, 2002 7.178 7.184 7.081 7.099 278,474 -0.07(-0.95%)
Mar 07, 2002 7.208 7.208 7.140 7.167 382,452 -0.04(-0.57%)
Mar 06, 2002 7.072 7.208 6.955 7.208 362,892 +0.16(+2.29%)
Mar 05, 2002 6.916 7.046 6.916 7.046 926,533 +0.15(+2.17%)
Mar 04, 2002 6.854 6.928 6.850 6.897 220,309 +0.04(+0.57%)
Mar 01, 2002 6.702 6.858 6.702 6.858 211,301 +0.20(+3.07%)
Feb 28, 2002 6.601 6.689 6.596 6.654 458,376 +0.07(+1.03%)
Feb 27, 2002 6.621 6.671 6.566 6.586 223,397 -0.03(-0.53%)
Feb 26, 2002 6.601 6.625 6.596 6.621 261,230 +0.02(+0.24%)
Feb 25, 2002 6.650 6.650 6.566 6.605 328,404 -0.04(-0.67%)
Feb 22, 2002 6.801 6.836 6.566 6.650 1,331,377 -0.15(-2.23%)
Feb 21, 2002 6.965 6.967 6.796 6.801 492,092 -0.21(-3.02%)
Feb 20, 2002 6.780 7.013 6.770 7.013 265,348 +0.25(+3.71%)
Feb 19, 2002 6.774 6.800 6.712 6.763 143,097 -0.01(-0.11%)
Feb 18, 2002 6.735 6.778 6.693 6.770 160,599 +0.00(+0.00%)
Feb 15, 2002 6.735 6.778 6.693 6.770 160,599 +0.04(+0.58%)
Feb 14, 2002 6.770 6.778 6.732 6.732 231,633 -0.01(-0.14%)
Feb 13, 2002 6.683 6.741 6.681 6.741 316,050 +0.06(+0.84%)
Feb 12, 2002 6.737 6.755 6.664 6.685 309,874 -0.05(-0.78%)
Feb 11, 2002 6.654 6.780 6.654 6.737 216,963 +0.03(+0.52%)
Feb 08, 2002 6.557 6.702 6.539 6.702 248,877 +0.11(+1.62%)
Feb 07, 2002 6.634 6.683 6.596 6.596 169,092 -0.01(-0.15%)
Feb 06, 2002 6.578 6.623 6.518 6.605 190,968 +0.03(+0.44%)
Feb 05, 2002 6.596 6.634 6.576 6.576 168,835 -0.00(-0.06%)
Feb 04, 2002 6.605 6.613 6.564 6.580 232,148 -0.01(-0.12%)
Feb 01, 2002 6.557 6.605 6.547 6.588 279,246 +0.03(+0.47%)
Jan 31, 2002 6.460 6.557 6.452 6.557 152,363 +0.10(+1.50%)
Jan 30, 2002 6.413 6.498 6.411 6.460 167,033 +0.04(+0.57%)
Jan 29, 2002 6.411 6.460 6.392 6.423 133,317 +0.01(+0.21%)
Jan 28, 2002 6.362 6.430 6.362 6.409 386,570 +0.05(+0.73%)
Jan 25, 2002 6.304 6.401 6.273 6.362 123,280 +0.08(+1.21%)
Jan 24, 2002 6.314 6.314 6.277 6.287 47,098 -0.01(-0.12%)
Jan 23, 2002 6.285 6.294 6.265 6.294 154,422 +0.00(+0.00%)
Jan 22, 2002 6.324 6.333 6.281 6.294 118,133 -0.02(-0.31%)
Jan 21, 2002 6.392 6.392 6.314 6.314 92,653 +0.00(+0.00%)
Jan 18, 2002 6.392 6.392 6.314 6.314 92,653 -0.08(-1.22%)
Jan 17, 2002 6.382 6.411 6.382 6.392 178,100 +0.03(+0.46%)
Jan 16, 2002 6.405 6.409 6.337 6.362 205,896 -0.04(-0.67%)
Jan 15, 2002 6.353 6.428 6.347 6.405 121,221 +0.03(+0.52%)
Jan 14, 2002 6.236 6.372 6.236 6.372 309,101 +0.12(+1.99%)
Jan 11, 2002 6.259 6.275 6.246 6.248 54,819 -0.01(-0.16%)
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.