Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

25.21 -0.09 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.45 17.52 17.27 17.51 735,453 +0.06(+0.35%)
Jun 27, 2003 17.50 17.53 17.39 17.45 481,666 -0.05(-0.30%)
Jun 26, 2003 17.21 17.60 17.19 17.50 291,480 +0.05(+0.30%)
Jun 25, 2003 17.60 17.61 17.43 17.45 381,109 -0.13(-0.76%)
Jun 24, 2003 17.52 17.63 17.51 17.58 279,447 +0.07(+0.37%)
Jun 23, 2003 17.79 17.79 17.52 17.52 283,622 -0.24(-1.33%)
Jun 20, 2003 17.73 17.76 17.50 17.76 593,151 +0.04(+0.23%)
Jun 19, 2003 17.86 17.91 17.58 17.71 342,802 -0.11(-0.59%)
Jun 18, 2003 17.86 17.86 17.72 17.82 173,242 -0.10(-0.57%)
Jun 17, 2003 18.06 18.14 17.92 17.92 161,087 -0.11(-0.59%)
Jun 16, 2003 17.82 18.03 17.82 18.03 206,516 +0.23(+1.28%)
Jun 13, 2003 18.11 18.12 17.79 17.80 266,555 -0.30(-1.67%)
Jun 12, 2003 18.37 18.37 18.06 18.10 513,589 -0.26(-1.40%)
Jun 11, 2003 18.22 18.38 18.06 18.36 445,200 +0.13(+0.74%)
Jun 10, 2003 17.92 18.22 17.87 18.22 484,613 +0.31(+1.70%)
Jun 09, 2003 17.96 17.97 17.92 17.92 112,957 -0.04(-0.20%)
Jun 06, 2003 17.92 18.04 17.86 17.95 357,044 +0.10(+0.57%)
Jun 05, 2003 17.92 17.93 17.82 17.85 188,835 -0.02(-0.11%)
Jun 04, 2003 17.82 17.92 17.82 17.87 160,473 +0.11(+0.62%)
Jun 03, 2003 17.84 17.84 17.62 17.76 365,271 -0.07(-0.39%)
Jun 02, 2003 17.73 17.91 17.73 17.83 339,732 +0.18(+0.99%)
May 30, 2003 17.58 17.75 17.56 17.66 211,795 +0.06(+0.32%)
May 29, 2003 17.98 18.12 17.32 17.60 309,897 -0.33(-1.82%)
May 28, 2003 18.26 18.28 17.91 17.93 154,825 -0.33(-1.81%)
May 27, 2003 18.10 18.26 17.99 18.26 175,207 +0.16(+0.88%)
May 23, 2003 18.09 18.13 18.04 18.10 204,306 +0.02(+0.09%)
May 22, 2003 18.18 18.18 18.02 18.08 153,229 -0.05(-0.27%)
May 21, 2003 18.14 18.16 18.06 18.13 89,629 +0.03(+0.16%)
May 20, 2003 18.00 18.18 18.00 18.10 174,225 +0.13(+0.73%)
May 19, 2003 17.96 18.04 17.68 17.97 117,009 +0.03(+0.18%)
May 16, 2003 17.83 17.94 17.73 17.94 145,248 +0.11(+0.62%)
May 15, 2003 17.62 17.83 17.59 17.83 179,504 +0.22(+1.23%)
May 14, 2003 17.71 17.71 17.61 17.61 167,349 -0.08(-0.46%)
May 13, 2003 17.67 17.71 17.64 17.69 182,205 +0.04(+0.21%)
May 12, 2003 17.82 17.82 17.62 17.66 105,099 -0.15(-0.87%)
May 09, 2003 17.72 17.96 17.72 17.81 190,309 +0.11(+0.60%)
May 08, 2003 17.46 17.71 17.45 17.71 166,244 +0.25(+1.42%)
May 07, 2003 17.69 17.70 17.45 17.46 262,504 -0.28(-1.56%)
May 06, 2003 17.61 17.82 17.61 17.73 191,659 +0.12(+0.69%)
May 05, 2003 17.44 17.66 17.41 17.61 131,497 +0.17(+0.98%)
May 02, 2003 17.33 17.51 17.33 17.44 155,194 +0.15(+0.87%)
May 01, 2003 17.27 17.41 17.20 17.29 160,596 +0.00(+0.02%)
Apr 30, 2003 17.39 17.44 17.27 17.29 141,811 -0.07(-0.42%)
Apr 29, 2003 17.31 17.43 17.29 17.36 259,680 +0.07(+0.42%)
Apr 28, 2003 17.27 17.31 17.22 17.29 136,899 +0.02(+0.12%)
Apr 25, 2003 17.31 17.32 17.24 17.27 197,921 +0.02(+0.09%)
Apr 24, 2003 17.16 17.29 17.14 17.25 319,965 -0.02(-0.09%)
Apr 23, 2003 17.29 17.29 17.11 17.27 204,183 +0.04(+0.24%)
Apr 22, 2003 16.97 17.23 16.96 17.23 266,433 +0.26(+1.54%)
Apr 21, 2003 16.98 17.02 16.92 16.97 89,383 +0.00(+0.02%)
Apr 17, 2003 17.01 17.01 16.95 16.96 124,007 -0.05(-0.29%)
Apr 16, 2003 16.98 17.06 16.88 17.01 156,667 +0.07(+0.38%)
Apr 15, 2003 16.98 16.98 16.80 16.94 120,201 -0.02(-0.10%)
Apr 14, 2003 16.88 17.02 16.88 16.96 145,494 +0.12(+0.70%)
Apr 11, 2003 16.91 16.96 16.69 16.84 73,790 -0.04(-0.22%)
Apr 10, 2003 16.96 16.97 16.88 16.88 95,522 -0.07(-0.43%)
Apr 09, 2003 16.87 17.02 16.86 16.95 118,360 +0.06(+0.34%)
Apr 08, 2003 16.86 16.94 16.84 16.90 183,556 +0.08(+0.46%)
Apr 07, 2003 16.74 16.90 16.73 16.82 125,849 +0.18(+1.10%)
Apr 04, 2003 16.80 16.86 16.64 16.64 99,943 -0.12(-0.73%)
Apr 03, 2003 16.86 16.86 16.70 16.76 71,703 -0.08(-0.46%)
Apr 02, 2003 16.80 16.99 16.80 16.84 143,530 +0.10(+0.58%)
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.