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

Cbl & Associates Properties Inc (NY: CBL )

21.58 -0.16 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2009 2.098 2.145 2.036 2.094 5,589,375 +0.01(+0.37%)
Jun 29, 2009 2.176 2.176 2.063 2.086 7,559,031 -0.08(-3.76%)
Jun 26, 2009 1.966 2.273 1.962 2.168 30,738,754 +0.15(+7.51%)
Jun 25, 2009 1.982 2.032 1.962 2.017 6,883,953 -0.03(-1.33%)
Jun 24, 2009 2.001 2.129 1.982 2.044 8,641,140 +0.09(+4.37%)
Jun 23, 2009 1.950 1.997 1.896 1.958 7,815,078 +0.04(+2.02%)
Jun 22, 2009 2.083 2.129 1.896 1.919 12,852,536 -0.22(-10.18%)
Jun 19, 2009 2.005 2.153 1.997 2.137 19,177,862 +0.16(+7.84%)
Jun 18, 2009 2.052 2.071 1.916 1.982 13,612,353 -0.07(-3.59%)
Jun 17, 2009 2.199 2.230 2.024 2.055 11,024,192 -0.16(-7.03%)
Jun 16, 2009 2.339 2.386 2.137 2.211 12,681,858 -0.10(-4.21%)
Jun 15, 2009 2.386 2.428 2.300 2.308 9,364,171 -0.12(-5.11%)
Jun 12, 2009 2.351 2.444 2.335 2.432 6,786,106 +0.10(+4.16%)
Jun 11, 2009 2.358 2.432 2.331 2.335 18,597,314 -0.03(-1.48%)
Jun 10, 2009 2.522 2.564 2.335 2.370 50,521,288 -0.18(-7.15%)
Jun 09, 2009 2.662 2.681 2.498 2.553 18,966,360 -0.38(-13.10%)
Jun 08, 2009 2.906 3.007 2.817 2.937 4,756,481 +0.08(+2.72%)
Jun 05, 2009 2.860 2.914 2.669 2.860 5,826,012 +0.04(+1.52%)
Jun 04, 2009 2.390 2.870 2.370 2.817 10,361,363 +0.44(+18.27%)
Jun 03, 2009 2.382 2.467 2.331 2.382 3,553,562 -0.07(-3.01%)
Jun 02, 2009 2.382 2.529 2.366 2.456 6,794,427 -0.14(-5.39%)
Jun 01, 2009 2.471 2.700 2.421 2.595 6,431,476 +0.17(+7.22%)
May 29, 2009 2.397 2.421 2.331 2.421 4,599,469 +0.04(+1.80%)
May 28, 2009 2.370 2.487 2.292 2.378 4,593,346 +0.04(+1.83%)
May 27, 2009 2.553 2.557 2.312 2.335 6,398,028 -0.20(-7.82%)
May 26, 2009 2.366 2.576 2.273 2.533 7,866,202 +0.17(+7.24%)
May 22, 2009 2.506 2.526 2.324 2.362 3,447,407 -0.16(-6.32%)
May 21, 2009 2.386 2.561 2.335 2.522 9,459,125 +0.07(+3.02%)
May 20, 2009 2.526 2.584 2.409 2.448 6,888,975 -0.04(-1.72%)
May 19, 2009 2.564 2.611 2.401 2.491 6,536,833 -0.02(-0.93%)
May 18, 2009 2.327 2.564 2.273 2.514 9,364,155 +0.26(+11.55%)
May 15, 2009 2.502 2.557 2.156 2.254 7,735,618 -0.24(-9.52%)
May 14, 2009 2.238 2.557 2.145 2.491 7,216,957 +0.17(+7.19%)
May 13, 2009 2.728 2.728 2.300 2.324 7,607,391 -0.35(-12.95%)
May 12, 2009 3.077 3.077 2.526 2.669 8,316,361 -0.40(-13.15%)
May 11, 2009 2.910 3.213 2.910 3.073 9,082,978 -0.03(-1.00%)
May 08, 2009 2.696 3.124 2.689 3.104 11,906,277 +0.51(+19.70%)
May 07, 2009 2.902 2.980 2.588 2.594 12,948,602 -0.24(-8.56%)
May 06, 2009 2.638 2.883 2.529 2.836 12,292,714 +0.15(+5.64%)
May 05, 2009 2.681 2.809 2.607 2.685 8,075,445 -0.08(-2.95%)
May 04, 2009 2.790 2.813 2.541 2.766 14,575,723 +0.02(+0.85%)
May 01, 2009 3.058 3.136 2.693 2.743 8,783,008 -0.34(-11.08%)
Apr 30, 2009 3.031 3.132 2.844 3.085 9,393,377 +0.07(+2.32%)
Apr 29, 2009 2.751 3.015 2.720 3.015 8,189,277 +0.34(+12.79%)
Apr 28, 2009 2.506 3.003 2.393 2.673 9,193,549 +0.00(+0.15%)
Apr 27, 2009 3.054 3.054 2.611 2.669 13,139,535 -0.39(-12.82%)
Apr 24, 2009 2.821 3.174 2.724 3.062 24,389,456 +0.42(+15.71%)
Apr 23, 2009 2.370 2.646 2.257 2.646 10,120,160 +0.33(+14.45%)
Apr 22, 2009 1.985 2.390 1.947 2.312 12,489,330 +0.24(+11.84%)
Apr 21, 2009 1.725 2.137 1.554 2.067 14,805,684 +0.40(+24.01%)
Apr 20, 2009 2.145 2.242 1.667 1.667 14,566,927 -0.62(-27.04%)
Apr 17, 2009 1.943 2.623 1.888 2.285 13,633,683 +0.35(+18.31%)
Apr 16, 2009 1.713 2.020 1.550 1.931 10,367,789 +0.21(+11.94%)
Apr 15, 2009 1.511 1.748 1.445 1.725 9,682,847 +0.32(+22.99%)
Apr 14, 2009 1.620 1.632 1.391 1.403 10,987,326 -0.21(-13.22%)
Apr 13, 2009 1.438 1.667 1.360 1.616 6,619,819 +0.17(+11.53%)
Apr 09, 2009 1.228 1.476 1.228 1.449 12,344,322 +0.25(+21.10%)
Apr 08, 2009 1.158 1.224 1.146 1.197 4,270,207 +0.05(+4.41%)
Apr 07, 2009 1.247 1.306 1.142 1.146 7,738,691 -0.16(-12.46%)
Apr 06, 2009 1.162 1.321 1.103 1.309 7,159,314 +0.14(+12.33%)
Apr 03, 2009 1.045 1.166 0.9752 1.166 7,500,260 +0.16(+15.38%)
Apr 02, 2009 1.002 1.034 0.9519 1.010 9,005,409 +0.07(+7.88%)
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.