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, 2002 7.105 7.198 7.056 7.132 426,720 +0.02(+0.30%)
Jul 30, 2002 7.013 7.221 6.875 7.110 409,991 +0.11(+1.61%)
Jul 29, 2002 6.566 7.013 6.566 6.998 655,779 +0.44(+6.73%)
Jul 26, 2002 6.314 6.634 6.314 6.557 756,669 +0.28(+4.49%)
Jul 25, 2002 6.285 6.516 6.110 6.275 1,626,323 +0.03(+0.47%)
Jul 24, 2002 6.236 6.411 6.003 6.246 768,250 -0.03(-0.43%)
Jul 23, 2002 6.644 6.728 6.149 6.273 734,535 -0.30(-4.61%)
Jul 22, 2002 6.700 6.817 6.460 6.576 716,776 -0.13(-1.91%)
Jul 19, 2002 6.887 6.887 6.582 6.704 470,987 -0.39(-5.45%)
Jul 17, 2002 7.120 7.196 6.996 7.091 234,979 -0.07(-1.03%)
Jul 12, 2002 7.204 7.227 7.140 7.165 514,998 -0.04(-0.54%)
Jul 11, 2002 7.367 7.367 7.110 7.204 394,034 -0.16(-2.16%)
Jul 10, 2002 7.557 7.557 7.338 7.363 761,816 -0.19(-2.50%)
Jul 09, 2002 7.557 7.557 7.551 7.551 194,829 +0.02(+0.31%)
Jul 08, 2002 7.615 7.615 7.528 7.528 330,206 -0.09(-1.15%)
Jul 05, 2002 7.635 7.697 7.579 7.615 210,271 -0.01(-0.08%)
Jul 04, 2002 7.713 7.730 7.522 7.621 32,686,044 +0.00(+0.00%)
Jul 03, 2002 7.713 7.730 7.522 7.621 2,934,022 -0.09(-1.18%)
Jul 02, 2002 7.839 7.856 7.713 7.713 336,640 -0.14(-1.73%)
Jul 01, 2002 7.868 7.868 7.769 7.849 180,159 -0.02(-0.25%)
Jun 28, 2002 7.761 7.868 7.751 7.868 621,034 +0.12(+1.50%)
Jun 27, 2002 7.819 7.819 7.744 7.751 246,046 -0.05(-0.62%)
Jun 26, 2002 7.835 7.835 7.703 7.800 280,019 -0.14(-1.81%)
Jun 25, 2002 7.849 7.954 7.833 7.944 620,005 +0.17(+2.17%)
Jun 21, 2002 7.722 7.775 7.713 7.775 371,385 +0.07(+0.86%)
Jun 20, 2002 7.596 7.713 7.596 7.709 376,275 +0.12(+1.54%)
Jun 19, 2002 7.518 7.654 7.493 7.592 319,139 +0.07(+0.98%)
Jun 18, 2002 7.547 7.557 7.511 7.518 249,391 -0.01(-0.13%)
Jun 17, 2002 7.429 7.532 7.429 7.528 396,350 +0.13(+1.73%)
Jun 14, 2002 7.373 7.402 7.355 7.400 384,768 +0.03(+0.37%)
Jun 12, 2002 7.314 7.378 7.291 7.373 224,169 +0.06(+0.85%)
Jun 11, 2002 7.305 7.324 7.291 7.310 226,743 +0.01(+0.08%)
Jun 10, 2002 7.332 7.332 7.283 7.305 348,479 -0.03(-0.37%)
Jun 07, 2002 7.355 7.355 7.285 7.332 295,203 -0.02(-0.26%)
Jun 06, 2002 7.369 7.425 7.334 7.351 120,449 -0.06(-0.76%)
Jun 05, 2002 7.431 7.479 7.363 7.408 154,679 +0.06(+0.87%)
May 31, 2002 7.295 7.353 7.283 7.343 292,887 +0.23(+3.28%)
May 28, 2002 7.042 7.110 7.017 7.110 256,855 +0.06(+0.83%)
May 27, 2002 7.013 7.060 7.002 7.052 177,585 +0.00(+0.00%)
May 24, 2002 7.013 7.060 7.002 7.052 177,585 +0.04(+0.64%)
May 23, 2002 6.893 7.011 6.881 7.007 269,724 +0.12(+1.75%)
May 22, 2002 6.877 6.887 6.852 6.887 488,746 +0.03(+0.42%)
May 21, 2002 6.912 6.914 6.829 6.858 210,014 -0.04(-0.56%)
May 20, 2002 6.877 6.902 6.868 6.897 156,223 +0.03(+0.45%)
May 17, 2002 6.800 6.877 6.800 6.866 339,471 +0.07(+0.97%)
May 16, 2002 6.827 6.827 6.780 6.800 281,563 -0.02(-0.28%)
May 15, 2002 6.838 6.838 6.794 6.819 658,353 -0.04(-0.57%)
May 14, 2002 6.858 6.868 6.829 6.858 452,971 +0.00(+0.06%)
May 13, 2002 6.877 6.893 6.838 6.854 191,998 -0.00(-0.06%)
May 10, 2002 6.908 6.908 6.842 6.858 224,427 -0.08(-1.12%)
May 09, 2002 7.002 7.005 6.936 6.936 155,194 -0.07(-0.94%)
May 08, 2002 7.103 7.103 6.967 7.002 608,166 -0.10(-1.42%)
May 07, 2002 7.120 7.124 7.072 7.103 316,823 -0.02(-0.22%)
May 06, 2002 7.213 7.215 7.110 7.118 191,740 -0.08(-1.16%)
May 03, 2002 7.262 7.266 7.140 7.202 1,915,093 -0.06(-0.83%)
May 02, 2002 7.188 7.276 7.169 7.262 444,221 +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.