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

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.34 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 8.321 8.356 8.237 8.350 1,542,329 +0.03(+0.35%)
Jun 27, 2003 8.346 8.358 8.292 8.321 1,010,110 -0.03(-0.30%)
Jun 26, 2003 8.204 8.393 8.197 8.346 611,267 +0.03(+0.30%)
Jun 25, 2003 8.393 8.399 8.311 8.321 799,230 -0.06(-0.76%)
Jun 24, 2003 8.352 8.408 8.350 8.385 586,033 +0.03(+0.37%)
Jun 23, 2003 8.482 8.482 8.352 8.354 594,788 -0.11(-1.33%)
Jun 20, 2003 8.457 8.467 8.344 8.467 1,243,905 +0.02(+0.23%)
Jun 19, 2003 8.515 8.542 8.381 8.447 718,895 -0.05(-0.59%)
Jun 18, 2003 8.515 8.515 8.449 8.498 363,310 -0.05(-0.57%)
Jun 17, 2003 8.612 8.651 8.544 8.546 337,819 -0.05(-0.59%)
Jun 16, 2003 8.496 8.597 8.496 8.597 433,088 +0.11(+1.28%)
Jun 13, 2003 8.635 8.639 8.482 8.488 558,998 -0.14(-1.66%)
Jun 12, 2003 8.758 8.758 8.612 8.632 1,077,056 -0.12(-1.40%)
Jun 11, 2003 8.690 8.766 8.612 8.754 933,637 +0.06(+0.74%)
Jun 10, 2003 8.546 8.690 8.521 8.690 1,016,289 +0.15(+1.70%)
Jun 09, 2003 8.564 8.569 8.544 8.544 236,885 -0.02(-0.20%)
Jun 06, 2003 8.544 8.602 8.517 8.562 748,763 +0.05(+0.57%)
Jun 05, 2003 8.544 8.548 8.496 8.513 396,010 -0.01(-0.11%)
Jun 04, 2003 8.496 8.544 8.496 8.523 336,531 +0.05(+0.62%)
Jun 03, 2003 8.505 8.505 8.402 8.470 766,015 -0.03(-0.39%)
Jun 02, 2003 8.457 8.540 8.457 8.503 712,458 +0.08(+0.99%)
May 30, 2003 8.383 8.465 8.373 8.420 444,160 +0.03(+0.32%)
May 29, 2003 8.573 8.641 8.259 8.393 649,889 -0.16(-1.82%)
May 28, 2003 8.705 8.715 8.540 8.548 324,687 -0.16(-1.81%)
May 27, 2003 8.630 8.709 8.579 8.705 367,429 +0.08(+0.88%)
May 23, 2003 8.628 8.645 8.604 8.630 428,453 +0.01(+0.09%)
May 22, 2003 8.668 8.668 8.593 8.622 321,340 -0.02(-0.27%)
May 21, 2003 8.651 8.659 8.614 8.645 187,963 +0.01(+0.16%)
May 20, 2003 8.583 8.668 8.583 8.632 365,369 +0.06(+0.73%)
May 19, 2003 8.564 8.601 8.432 8.569 245,382 +0.02(+0.18%)
May 16, 2003 8.502 8.554 8.455 8.554 304,603 +0.05(+0.62%)
May 15, 2003 8.404 8.503 8.389 8.502 376,441 +0.10(+1.23%)
May 14, 2003 8.443 8.445 8.399 8.399 350,950 -0.04(-0.46%)
May 13, 2003 8.428 8.445 8.410 8.437 382,106 +0.02(+0.21%)
May 12, 2003 8.496 8.496 8.404 8.420 220,406 -0.07(-0.87%)
May 09, 2003 8.451 8.564 8.451 8.494 399,100 +0.05(+0.60%)
May 08, 2003 8.325 8.445 8.319 8.443 348,633 +0.12(+1.42%)
May 07, 2003 8.437 8.441 8.321 8.325 550,501 -0.13(-1.56%)
May 06, 2003 8.399 8.496 8.399 8.457 401,932 +0.06(+0.69%)
May 05, 2003 8.317 8.420 8.303 8.399 275,765 +0.08(+0.98%)
May 02, 2003 8.263 8.348 8.263 8.317 325,459 +0.07(+0.87%)
May 01, 2003 8.237 8.300 8.202 8.245 336,789 +0.00(+0.02%)
Apr 30, 2003 8.292 8.317 8.234 8.243 297,394 -0.03(-0.42%)
Apr 29, 2003 8.253 8.311 8.243 8.278 544,578 +0.03(+0.42%)
Apr 28, 2003 8.234 8.253 8.212 8.243 287,094 +0.01(+0.12%)
Apr 25, 2003 8.253 8.261 8.220 8.234 415,064 +0.01(+0.09%)
Apr 24, 2003 8.185 8.243 8.171 8.226 671,003 -0.01(-0.09%)
Apr 23, 2003 8.243 8.243 8.160 8.234 428,196 +0.02(+0.24%)
Apr 22, 2003 8.090 8.214 8.086 8.214 558,740 +0.12(+1.54%)
Apr 21, 2003 8.098 8.117 8.068 8.090 187,448 +0.00(+0.02%)
Apr 17, 2003 8.111 8.111 8.084 8.088 260,058 -0.02(-0.29%)
Apr 16, 2003 8.098 8.136 8.047 8.111 328,549 +0.03(+0.38%)
Apr 15, 2003 8.098 8.098 8.010 8.080 252,076 -0.01(-0.10%)
Apr 14, 2003 8.049 8.117 8.049 8.088 305,118 +0.06(+0.70%)
Apr 11, 2003 8.065 8.086 7.958 8.032 154,747 -0.02(-0.22%)
Apr 10, 2003 8.088 8.094 8.049 8.049 200,322 -0.03(-0.43%)
Apr 09, 2003 8.045 8.117 8.039 8.084 248,214 +0.03(+0.34%)
Apr 08, 2003 8.039 8.080 8.030 8.057 384,938 +0.04(+0.46%)
Apr 07, 2003 7.981 8.061 7.979 8.020 263,921 +0.09(+1.10%)
Apr 04, 2003 8.010 8.039 7.933 7.933 209,592 -0.06(-0.73%)
Apr 03, 2003 8.039 8.039 7.962 7.991 150,370 -0.04(-0.46%)
Apr 02, 2003 8.010 8.101 8.010 8.028 300,998 +0.05(+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.