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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 7.101 7.195 7.053 7.129 426,908 +0.02(+0.30%)
Jul 30, 2002 7.010 7.218 6.872 7.107 410,172 +0.11(+1.61%)
Jul 29, 2002 6.564 7.010 6.564 6.995 656,069 +0.44(+6.73%)
Jul 26, 2002 6.311 6.631 6.311 6.554 757,003 +0.28(+4.49%)
Jul 25, 2002 6.282 6.513 6.107 6.272 1,627,042 +0.03(+0.47%)
Jul 24, 2002 6.233 6.408 6.000 6.243 768,590 -0.03(-0.43%)
Jul 23, 2002 6.641 6.725 6.146 6.270 734,859 -0.30(-4.61%)
Jul 22, 2002 6.697 6.814 6.457 6.573 717,093 -0.13(-1.91%)
Jul 19, 2002 6.884 6.884 6.579 6.701 471,195 -0.39(-5.45%)
Jul 17, 2002 7.117 7.193 6.993 7.088 235,083 -0.07(-1.03%)
Jul 12, 2002 7.200 7.224 7.136 7.162 515,225 -0.04(-0.54%)
Jul 11, 2002 7.364 7.364 7.107 7.200 394,208 -0.16(-2.16%)
Jul 10, 2002 7.554 7.554 7.334 7.360 762,153 -0.19(-2.50%)
Jul 09, 2002 7.554 7.554 7.548 7.548 194,915 +0.02(+0.31%)
Jul 08, 2002 7.612 7.612 7.525 7.525 330,352 -0.09(-1.15%)
Jul 05, 2002 7.632 7.694 7.575 7.612 210,364 -0.01(-0.08%)
Jul 04, 2002 7.709 7.727 7.519 7.618 32,700,484 +0.00(+0.00%)
Jul 03, 2002 7.709 7.727 7.519 7.618 2,935,319 -0.09(-1.18%)
Jul 02, 2002 7.835 7.853 7.709 7.709 336,789 -0.14(-1.73%)
Jul 01, 2002 7.865 7.865 7.766 7.845 180,238 -0.02(-0.25%)
Jun 28, 2002 7.758 7.865 7.748 7.865 621,309 +0.12(+1.50%)
Jun 27, 2002 7.816 7.816 7.740 7.748 246,154 -0.05(-0.62%)
Jun 26, 2002 7.832 7.832 7.699 7.797 280,142 -0.14(-1.81%)
Jun 25, 2002 7.845 7.950 7.830 7.940 620,279 +0.17(+2.17%)
Jun 21, 2002 7.719 7.771 7.709 7.771 371,549 +0.07(+0.86%)
Jun 20, 2002 7.593 7.709 7.593 7.705 376,441 +0.12(+1.54%)
Jun 19, 2002 7.515 7.651 7.490 7.589 319,280 +0.07(+0.98%)
Jun 18, 2002 7.544 7.554 7.507 7.515 249,502 -0.01(-0.13%)
Jun 17, 2002 7.426 7.529 7.426 7.525 396,525 +0.13(+1.73%)
Jun 14, 2002 7.369 7.399 7.352 7.397 384,938 +0.03(+0.37%)
Jun 12, 2002 7.311 7.375 7.288 7.369 224,268 +0.06(+0.85%)
Jun 11, 2002 7.301 7.321 7.288 7.307 226,843 +0.01(+0.08%)
Jun 10, 2002 7.329 7.329 7.280 7.301 348,633 -0.03(-0.37%)
Jun 07, 2002 7.352 7.352 7.282 7.329 295,334 -0.02(-0.26%)
Jun 06, 2002 7.365 7.422 7.331 7.348 120,502 -0.06(-0.76%)
Jun 05, 2002 7.428 7.476 7.360 7.404 154,747 +0.06(+0.87%)
May 31, 2002 7.292 7.350 7.280 7.340 293,016 +0.23(+3.28%)
May 28, 2002 7.039 7.107 7.014 7.107 256,969 +0.06(+0.83%)
May 27, 2002 7.010 7.057 6.998 7.049 177,664 +0.00(+0.00%)
May 24, 2002 7.010 7.057 6.998 7.049 177,664 +0.04(+0.64%)
May 23, 2002 6.890 7.008 6.878 7.004 269,843 +0.12(+1.75%)
May 22, 2002 6.874 6.884 6.849 6.884 488,962 +0.03(+0.42%)
May 21, 2002 6.909 6.911 6.826 6.855 210,107 -0.04(-0.56%)
May 20, 2002 6.874 6.899 6.864 6.894 156,292 +0.03(+0.45%)
May 17, 2002 6.797 6.874 6.797 6.863 339,621 +0.07(+0.97%)
May 16, 2002 6.824 6.824 6.777 6.797 281,687 -0.02(-0.28%)
May 15, 2002 6.835 6.835 6.791 6.816 658,644 -0.04(-0.57%)
May 14, 2002 6.855 6.864 6.826 6.855 453,172 +0.00(+0.06%)
May 13, 2002 6.874 6.890 6.835 6.851 192,083 -0.00(-0.06%)
May 10, 2002 6.905 6.905 6.839 6.855 224,526 -0.08(-1.12%)
May 09, 2002 6.998 7.002 6.932 6.932 155,262 -0.07(-0.94%)
May 08, 2002 7.099 7.099 6.964 6.998 608,435 -0.10(-1.42%)
May 07, 2002 7.117 7.121 7.068 7.099 316,962 -0.02(-0.22%)
May 06, 2002 7.210 7.212 7.107 7.115 191,825 -0.08(-1.16%)
May 03, 2002 7.259 7.263 7.136 7.199 1,915,939 -0.06(-0.83%)
May 02, 2002 7.185 7.272 7.165 7.259 444,417 +0.09(+1.30%)
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.