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, 2003 9.340 9.447 9.331 9.356 437,980 +0.03(+0.38%)
Jul 30, 2003 9.282 9.437 9.282 9.321 403,735 +0.05(+0.52%)
Jul 29, 2003 9.214 9.319 9.210 9.272 293,274 +0.09(+0.97%)
Jul 28, 2003 9.272 9.300 9.179 9.183 784,296 +0.08(+0.83%)
Jul 25, 2003 9.059 9.142 9.055 9.107 794,853 +0.10(+1.06%)
Jul 24, 2003 8.884 9.036 8.884 9.012 286,837 +0.16(+1.78%)
Jul 23, 2003 8.845 8.884 8.835 8.855 151,658 +0.04(+0.44%)
Jul 22, 2003 8.826 8.857 8.787 8.816 205,729 +0.00(+0.02%)
Jul 21, 2003 8.855 8.892 8.783 8.814 152,173 -0.03(-0.33%)
Jul 18, 2003 8.874 8.907 8.839 8.843 194,658 -0.01(-0.13%)
Jul 17, 2003 8.991 8.991 8.799 8.855 555,393 -0.07(-0.80%)
Jul 16, 2003 8.869 8.952 8.867 8.927 385,968 +0.06(+0.68%)
Jul 15, 2003 8.913 8.915 8.865 8.867 326,489 -0.04(-0.46%)
Jul 14, 2003 8.806 8.907 8.806 8.907 288,639 +0.13(+1.48%)
Jul 11, 2003 8.692 8.785 8.692 8.777 460,896 +0.09(+1.05%)
Jul 10, 2003 8.768 8.768 8.667 8.686 482,010 -0.08(-0.86%)
Jul 09, 2003 8.768 8.779 8.672 8.762 519,602 +0.02(+0.27%)
Jul 08, 2003 8.822 8.822 8.696 8.738 440,040 -0.10(-1.10%)
Jul 07, 2003 8.748 8.835 8.713 8.835 480,207 +0.11(+1.29%)
Jul 03, 2003 8.723 8.725 8.643 8.723 192,083 +0.00(+0.00%)
Jul 02, 2003 8.467 8.727 8.467 8.723 648,860 +0.32(+3.77%)
Jul 01, 2003 8.352 8.451 8.348 8.406 888,577 +0.06(+0.67%)
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%)
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.