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

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 9.345 9.451 9.335 9.360 437,787 +0.03(+0.38%)
Jul 30, 2003 9.286 9.442 9.286 9.325 403,556 +0.05(+0.52%)
Jul 29, 2003 9.218 9.323 9.214 9.277 293,144 +0.09(+0.97%)
Jul 28, 2003 9.277 9.304 9.183 9.187 783,950 +0.08(+0.83%)
Jul 25, 2003 9.063 9.146 9.059 9.111 794,502 +0.10(+1.06%)
Jul 24, 2003 8.888 9.040 8.888 9.016 286,710 +0.16(+1.78%)
Jul 23, 2003 8.849 8.888 8.839 8.859 151,591 +0.04(+0.44%)
Jul 22, 2003 8.830 8.861 8.791 8.820 205,638 +0.00(+0.02%)
Jul 21, 2003 8.859 8.896 8.787 8.818 152,105 -0.03(-0.33%)
Jul 18, 2003 8.878 8.911 8.843 8.847 194,572 -0.01(-0.13%)
Jul 17, 2003 8.995 8.995 8.802 8.859 555,148 -0.07(-0.80%)
Jul 16, 2003 8.872 8.956 8.870 8.931 385,798 +0.06(+0.68%)
Jul 15, 2003 8.917 8.919 8.869 8.870 326,345 -0.04(-0.46%)
Jul 14, 2003 8.810 8.911 8.810 8.911 288,512 +0.13(+1.48%)
Jul 11, 2003 8.696 8.789 8.696 8.781 460,693 +0.09(+1.05%)
Jul 10, 2003 8.771 8.771 8.670 8.690 481,797 -0.08(-0.86%)
Jul 09, 2003 8.771 8.783 8.676 8.766 519,373 +0.02(+0.27%)
Jul 08, 2003 8.826 8.826 8.700 8.742 439,846 -0.10(-1.10%)
Jul 07, 2003 8.752 8.839 8.717 8.839 479,995 +0.11(+1.29%)
Jul 03, 2003 8.727 8.729 8.647 8.727 191,998 +0.00(+0.00%)
Jul 02, 2003 8.470 8.731 8.470 8.727 648,573 +0.32(+3.77%)
Jul 01, 2003 8.356 8.455 8.352 8.410 888,185 +0.06(+0.67%)
Jun 30, 2003 8.325 8.360 8.241 8.354 1,541,648 +0.03(+0.35%)
Jun 27, 2003 8.350 8.361 8.295 8.325 1,009,664 -0.03(-0.30%)
Jun 26, 2003 8.208 8.396 8.200 8.350 610,997 +0.03(+0.30%)
Jun 25, 2003 8.396 8.402 8.315 8.325 798,877 -0.06(-0.76%)
Jun 24, 2003 8.356 8.412 8.354 8.389 585,775 +0.03(+0.37%)
Jun 23, 2003 8.486 8.486 8.356 8.358 594,525 -0.11(-1.33%)
Jun 20, 2003 8.461 8.470 8.348 8.470 1,243,356 +0.02(+0.23%)
Jun 19, 2003 8.519 8.546 8.385 8.451 718,578 -0.05(-0.59%)
Jun 18, 2003 8.519 8.519 8.453 8.501 363,149 -0.05(-0.57%)
Jun 17, 2003 8.616 8.655 8.548 8.550 337,670 -0.05(-0.59%)
Jun 16, 2003 8.499 8.600 8.499 8.600 432,897 +0.11(+1.28%)
Jun 13, 2003 8.639 8.643 8.486 8.492 558,751 -0.14(-1.66%)
Jun 12, 2003 8.762 8.762 8.616 8.635 1,076,580 -0.12(-1.40%)
Jun 11, 2003 8.694 8.769 8.616 8.758 933,225 +0.06(+0.74%)
Jun 10, 2003 8.550 8.694 8.525 8.694 1,015,841 +0.15(+1.70%)
Jun 09, 2003 8.567 8.573 8.548 8.548 236,780 -0.02(-0.20%)
Jun 06, 2003 8.548 8.606 8.521 8.565 748,433 +0.05(+0.57%)
Jun 05, 2003 8.548 8.552 8.499 8.517 395,835 -0.01(-0.11%)
Jun 04, 2003 8.499 8.548 8.499 8.527 336,383 +0.05(+0.62%)
Jun 03, 2003 8.509 8.509 8.406 8.474 765,677 -0.03(-0.39%)
Jun 02, 2003 8.461 8.544 8.461 8.507 712,143 +0.08(+0.99%)
May 30, 2003 8.387 8.468 8.377 8.424 443,963 +0.03(+0.32%)
May 29, 2003 8.577 8.645 8.262 8.396 649,602 -0.16(-1.82%)
May 28, 2003 8.709 8.719 8.544 8.552 324,544 -0.16(-1.81%)
May 27, 2003 8.633 8.713 8.583 8.709 367,267 +0.08(+0.88%)
May 23, 2003 8.632 8.649 8.608 8.633 428,264 +0.01(+0.09%)
May 22, 2003 8.672 8.672 8.597 8.626 321,198 -0.02(-0.27%)
May 21, 2003 8.655 8.663 8.618 8.649 187,880 +0.01(+0.16%)
May 20, 2003 8.587 8.672 8.587 8.635 365,208 +0.06(+0.73%)
May 19, 2003 8.567 8.604 8.435 8.573 245,274 +0.02(+0.18%)
May 16, 2003 8.505 8.558 8.459 8.558 304,469 +0.05(+0.62%)
May 15, 2003 8.408 8.507 8.393 8.505 376,275 +0.10(+1.23%)
May 14, 2003 8.447 8.449 8.402 8.402 350,795 -0.04(-0.46%)
May 13, 2003 8.431 8.449 8.414 8.441 381,937 +0.02(+0.21%)
May 12, 2003 8.499 8.499 8.408 8.424 220,309 -0.07(-0.87%)
May 09, 2003 8.455 8.567 8.455 8.497 398,924 +0.05(+0.60%)
May 08, 2003 8.328 8.449 8.323 8.447 348,479 +0.12(+1.42%)
May 07, 2003 8.441 8.445 8.325 8.328 550,257 -0.13(-1.56%)
May 06, 2003 8.402 8.499 8.402 8.461 401,755 +0.06(+0.69%)
May 05, 2003 8.321 8.424 8.307 8.402 275,643 +0.08(+0.98%)
May 02, 2003 8.266 8.352 8.266 8.321 325,316 +0.07(+0.87%)
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.