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

Cbl & Associates Properties Inc (NY: CBL )

21.53 -0.18 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 28, 2004 10.19 10.37 10.19 10.35 610,237 +0.17(+1.70%)
May 27, 2004 10.17 10.25 10.13 10.18 837,338 +0.08(+0.83%)
May 26, 2004 9.874 10.10 9.836 10.10 912,781 +0.21(+2.16%)
May 25, 2004 9.674 9.909 9.661 9.884 1,023,499 +0.21(+2.17%)
May 24, 2004 9.671 9.746 9.585 9.674 333,441 +0.05(+0.54%)
May 21, 2004 9.612 9.661 9.566 9.622 621,051 +0.04(+0.41%)
May 20, 2004 9.505 9.624 9.494 9.583 797,685 +0.12(+1.25%)
May 19, 2004 9.661 9.768 9.457 9.465 678,728 -0.16(-1.63%)
May 18, 2004 9.447 9.628 9.360 9.622 392,663 +0.17(+1.75%)
May 17, 2004 9.379 9.500 9.214 9.457 328,549 +0.06(+0.62%)
May 14, 2004 9.321 9.486 9.282 9.399 528,099 +0.08(+0.83%)
May 13, 2004 9.243 9.366 9.203 9.321 464,758 +0.05(+0.54%)
May 12, 2004 9.298 9.303 9.117 9.270 326,232 -0.02(-0.19%)
May 11, 2004 9.243 9.426 9.160 9.288 601,482 +0.08(+0.86%)
May 10, 2004 9.370 9.416 8.892 9.208 813,392 -0.21(-2.21%)
May 07, 2004 9.806 9.806 9.414 9.416 485,872 -0.42(-4.25%)
May 06, 2004 9.729 9.855 9.595 9.834 583,974 +0.07(+0.72%)
May 05, 2004 9.838 9.884 9.738 9.764 421,244 -0.05(-0.55%)
May 04, 2004 9.952 9.989 9.781 9.818 651,434 -0.13(-1.31%)
May 03, 2004 9.748 9.948 9.587 9.948 998,780 +0.19(+1.95%)
Apr 30, 2004 9.806 9.927 9.680 9.758 629,033 -0.05(-0.50%)
Apr 29, 2004 9.904 9.952 9.795 9.806 1,264,762 -0.12(-1.17%)
Apr 28, 2004 9.925 9.985 9.855 9.923 638,818 -0.00(-0.02%)
Apr 27, 2004 9.923 10.00 9.876 9.925 449,309 +0.03(+0.25%)
Apr 26, 2004 9.886 10.01 9.867 9.900 739,236 +0.01(+0.14%)
Apr 23, 2004 10.01 10.01 9.847 9.886 377,729 -0.10(-1.05%)
Apr 22, 2004 9.865 10.08 9.845 9.991 611,524 +0.10(+1.04%)
Apr 21, 2004 9.787 9.909 9.748 9.888 1,135,247 +0.12(+1.19%)
Apr 20, 2004 10.31 10.31 9.771 9.771 695,979 -0.41(-4.06%)
Apr 19, 2004 10.11 10.25 9.927 10.19 424,848 +0.09(+0.87%)
Apr 16, 2004 9.942 10.24 9.942 10.10 768,590 +0.20(+2.06%)
Apr 15, 2004 9.748 10.01 9.748 9.894 1,523,276 +0.19(+2.00%)
Apr 14, 2004 9.904 9.981 9.671 9.700 715,805 -0.31(-3.10%)
Apr 13, 2004 10.10 10.26 9.880 10.01 1,273,259 -0.09(-0.89%)
Apr 12, 2004 10.58 10.70 9.651 10.10 1,802,903 -0.62(-5.78%)
Apr 08, 2004 11.01 11.08 10.72 10.72 1,209,145 -0.28(-2.56%)
Apr 07, 2004 10.83 11.32 10.73 11.00 1,024,271 +0.07(+0.66%)
Apr 06, 2004 11.36 11.36 10.91 10.93 951,146 -0.45(-3.96%)
Apr 05, 2004 11.80 11.80 11.31 11.38 805,925 -0.46(-3.90%)
Apr 02, 2004 12.06 12.06 11.83 11.84 735,632 -0.21(-1.74%)
Apr 01, 2004 11.91 12.07 11.91 12.05 456,261 +0.14(+1.17%)
Mar 31, 2004 11.80 11.95 11.77 11.91 790,991 +0.13(+1.09%)
Mar 30, 2004 11.65 11.78 11.65 11.78 715,548 +0.18(+1.56%)
Mar 29, 2004 11.71 11.74 11.57 11.60 480,722 -0.23(-1.94%)
Mar 26, 2004 11.84 11.87 11.79 11.83 477,890 -0.00(-0.02%)
Mar 25, 2004 11.66 11.84 11.66 11.83 467,076 +0.18(+1.57%)
Mar 24, 2004 11.65 11.69 11.65 11.65 538,141 +0.02(+0.18%)
Mar 23, 2004 11.67 11.72 11.63 11.63 472,740 -0.04(-0.33%)
Mar 22, 2004 11.70 11.80 11.65 11.67 1,265,019 +0.06(+0.48%)
Mar 19, 2004 11.68 11.72 11.60 11.61 442,357 -0.06(-0.50%)
Mar 18, 2004 11.51 11.67 11.51 11.67 404,250 +0.14(+1.18%)
Mar 17, 2004 11.33 11.53 11.33 11.53 404,250 +0.23(+2.01%)
Mar 16, 2004 11.10 11.33 11.10 11.31 605,602 +0.23(+2.03%)
Mar 15, 2004 11.12 11.13 11.06 11.08 465,273 -0.03(-0.23%)
Mar 12, 2004 11.18 11.20 11.10 11.11 934,409 -0.08(-0.69%)
Mar 11, 2004 11.31 11.31 11.15 11.19 443,645 -0.16(-1.37%)
Mar 10, 2004 11.35 11.39 11.34 11.34 446,992 -0.01(-0.12%)
Mar 09, 2004 11.36 11.37 11.34 11.35 323,142 -0.00(-0.02%)
Mar 08, 2004 11.37 11.37 11.33 11.36 321,340 -0.02(-0.15%)
Mar 05, 2004 11.33 11.40 11.33 11.37 591,698 +0.04(+0.39%)
Mar 04, 2004 11.22 11.33 11.19 11.33 523,722 +0.11(+0.99%)
Mar 03, 2004 11.26 11.26 11.18 11.22 493,597 -0.04(-0.34%)
Mar 02, 2004 11.19 11.26 11.19 11.26 515,483 +0.07(+0.62%)
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.