Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

25.30 +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 17.46 17.53 17.28 17.52 735,128 +0.06(+0.35%)
Jun 27, 2003 17.51 17.54 17.40 17.46 481,453 -0.05(-0.30%)
Jun 26, 2003 17.21 17.61 17.20 17.51 291,351 +0.05(+0.30%)
Jun 25, 2003 17.61 17.62 17.44 17.46 380,941 -0.13(-0.76%)
Jun 24, 2003 17.52 17.64 17.52 17.59 279,324 +0.07(+0.37%)
Jun 23, 2003 17.80 17.80 17.52 17.53 283,496 -0.24(-1.33%)
Jun 20, 2003 17.74 17.76 17.51 17.76 592,889 +0.04(+0.23%)
Jun 19, 2003 17.86 17.92 17.58 17.72 342,650 -0.11(-0.59%)
Jun 18, 2003 17.86 17.86 17.73 17.83 173,166 -0.10(-0.57%)
Jun 17, 2003 18.07 18.15 17.93 17.93 161,016 -0.11(-0.59%)
Jun 16, 2003 17.82 18.04 17.82 18.04 206,425 +0.23(+1.28%)
Jun 13, 2003 18.12 18.13 17.80 17.81 266,438 -0.30(-1.66%)
Jun 12, 2003 18.37 18.37 18.07 18.11 513,362 -0.26(-1.40%)
Jun 11, 2003 18.23 18.39 18.07 18.37 445,004 +0.13(+0.74%)
Jun 10, 2003 17.93 18.23 17.88 18.23 484,399 +0.31(+1.70%)
Jun 09, 2003 17.97 17.98 17.93 17.93 112,907 -0.04(-0.20%)
Jun 06, 2003 17.93 18.05 17.87 17.96 356,887 +0.10(+0.57%)
Jun 05, 2003 17.93 17.93 17.82 17.86 188,752 -0.02(-0.11%)
Jun 04, 2003 17.82 17.93 17.82 17.88 160,402 +0.11(+0.62%)
Jun 03, 2003 17.84 17.84 17.63 17.77 365,109 -0.07(-0.39%)
Jun 02, 2003 17.74 17.92 17.74 17.84 339,582 +0.18(+0.99%)
May 30, 2003 17.59 17.76 17.57 17.67 211,702 +0.06(+0.32%)
May 29, 2003 17.99 18.13 17.33 17.61 309,760 -0.33(-1.82%)
May 28, 2003 18.26 18.28 17.92 17.93 154,757 -0.33(-1.81%)
May 27, 2003 18.11 18.27 18.00 18.26 175,129 +0.16(+0.88%)
May 23, 2003 18.10 18.14 18.05 18.11 204,215 +0.02(+0.09%)
May 22, 2003 18.19 18.19 18.03 18.09 153,161 -0.05(-0.27%)
May 21, 2003 18.15 18.17 18.07 18.14 89,589 +0.03(+0.16%)
May 20, 2003 18.01 18.19 18.01 18.11 174,148 +0.13(+0.73%)
May 19, 2003 17.97 18.04 17.69 17.98 116,957 +0.03(+0.18%)
May 16, 2003 17.84 17.95 17.74 17.95 145,184 +0.11(+0.62%)
May 15, 2003 17.63 17.84 17.60 17.84 179,425 +0.22(+1.23%)
May 14, 2003 17.71 17.72 17.62 17.62 167,275 -0.08(-0.46%)
May 13, 2003 17.68 17.72 17.64 17.70 182,125 +0.04(+0.21%)
May 12, 2003 17.82 17.82 17.63 17.67 105,053 -0.15(-0.87%)
May 09, 2003 17.73 17.97 17.73 17.82 190,225 +0.11(+0.60%)
May 08, 2003 17.47 17.72 17.45 17.71 166,170 +0.25(+1.42%)
May 07, 2003 17.70 17.71 17.46 17.47 262,388 -0.28(-1.56%)
May 06, 2003 17.62 17.82 17.62 17.74 191,575 +0.12(+0.69%)
May 05, 2003 17.45 17.67 17.42 17.62 131,439 +0.17(+0.98%)
May 02, 2003 17.34 17.51 17.34 17.45 155,125 +0.15(+0.87%)
May 01, 2003 17.28 17.41 17.21 17.30 160,525 +0.00(+0.02%)
Apr 30, 2003 17.40 17.45 17.27 17.29 141,748 -0.07(-0.42%)
Apr 29, 2003 17.32 17.44 17.29 17.37 259,565 +0.07(+0.42%)
Apr 28, 2003 17.27 17.32 17.23 17.29 136,839 +0.02(+0.12%)
Apr 25, 2003 17.32 17.33 17.25 17.27 197,834 +0.02(+0.09%)
Apr 24, 2003 17.17 17.29 17.14 17.26 319,823 -0.02(-0.09%)
Apr 23, 2003 17.29 17.29 17.12 17.27 204,093 +0.04(+0.24%)
Apr 22, 2003 16.97 17.23 16.96 17.23 266,315 +0.26(+1.54%)
Apr 21, 2003 16.99 17.03 16.93 16.97 89,344 +0.00(+0.02%)
Apr 17, 2003 17.02 17.02 16.96 16.97 123,953 -0.05(-0.29%)
Apr 16, 2003 16.99 17.07 16.88 17.02 156,598 +0.07(+0.38%)
Apr 15, 2003 16.99 16.99 16.81 16.95 120,148 -0.02(-0.10%)
Apr 14, 2003 16.89 17.03 16.89 16.97 145,430 +0.12(+0.70%)
Apr 11, 2003 16.92 16.96 16.70 16.85 73,758 -0.04(-0.22%)
Apr 10, 2003 16.97 16.98 16.89 16.89 95,480 -0.07(-0.43%)
Apr 09, 2003 16.88 17.03 16.87 16.96 118,307 +0.06(+0.34%)
Apr 08, 2003 16.87 16.95 16.85 16.90 183,475 +0.08(+0.46%)
Apr 07, 2003 16.74 16.91 16.74 16.83 125,794 +0.18(+1.10%)
Apr 04, 2003 16.81 16.87 16.64 16.64 99,898 -0.12(-0.73%)
Apr 03, 2003 16.87 16.87 16.70 16.77 71,671 -0.08(-0.46%)
Apr 02, 2003 16.81 17.00 16.81 16.84 143,466 +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.