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

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.34 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 4.903 4.959 4.791 4.915 14,253 +0.03(+0.57%)
Aug 30, 2010 4.903 4.955 4.867 4.887 4,464,797 -0.04(-0.81%)
Aug 27, 2010 4.927 4.979 4.743 4.927 6,120,266 +0.10(+2.07%)
Aug 26, 2010 4.987 5.031 4.811 4.827 7,616 -0.13(-2.58%)
Aug 25, 2010 4.711 4.979 4.667 4.955 7,541 +0.20(+4.12%)
Aug 24, 2010 4.735 4.847 4.663 4.759 30,642 -0.05(-1.08%)
Aug 23, 2010 4.863 4.895 4.803 4.811 3,851,495 -0.01(-0.25%)
Aug 20, 2010 4.819 4.833 4.715 4.823 3,686,720 -0.02(-0.41%)
Aug 19, 2010 5.027 5.027 4.799 4.843 31,557 -0.20(-4.04%)
Aug 18, 2010 5.099 5.099 5.019 5.047 200,788 -0.05(-0.94%)
Aug 17, 2010 5.023 5.175 4.971 5.095 24,936 +0.14(+2.91%)
Aug 16, 2010 4.887 5.067 4.831 4.951 4,568,247 +0.04(+0.81%)
Aug 13, 2010 4.911 5.043 4.911 4.911 6,086,388 -0.11(-2.15%)
Aug 12, 2010 5.083 5.219 4.999 5.019 6,724,109 -0.22(-4.13%)
Aug 11, 2010 5.231 5.263 5.103 5.235 8,829,148 -0.13(-2.39%)
Aug 10, 2010 5.407 5.479 5.267 5.363 150,613 -0.14(-2.61%)
Aug 09, 2010 5.447 5.523 5.341 5.507 3,992,063 +0.14(+2.61%)
Aug 06, 2010 5.367 5.407 5.215 5.367 5,890,996 +0.01(+0.15%)
Aug 05, 2010 5.475 5.519 5.307 5.359 8,555,433 -0.22(-3.87%)
Aug 04, 2010 5.791 5.791 5.511 5.575 60,674 -0.18(-3.06%)
Aug 03, 2010 5.787 5.847 5.673 5.751 6,184,601 -0.11(-1.91%)
Aug 02, 2010 5.767 5.907 5.667 5.863 7,557,912 +0.24(+4.19%)
Jul 30, 2010 5.627 5.711 5.479 5.627 7,311,408 +0.02(+0.36%)
Jul 29, 2010 5.671 5.731 5.503 5.607 7,718,203 -0.01(-0.14%)
Jul 28, 2010 5.615 5.711 5.551 5.615 12,232 +0.03(+0.57%)
Jul 27, 2010 5.655 5.747 5.483 5.583 6,183,879 -0.02(-0.29%)
Jul 26, 2010 5.511 5.679 5.439 5.599 5,628,050 +0.10(+1.82%)
Jul 23, 2010 5.335 5.499 5.259 5.499 5,794,470 +0.13(+2.38%)
Jul 22, 2010 5.183 5.439 5.147 5.371 10,341,303 +0.30(+5.83%)
Jul 21, 2010 5.191 5.219 5.071 5.075 10,602,583 -0.07(-1.40%)
Jul 20, 2010 4.823 5.199 4.759 5.147 7,895,503 +0.23(+4.72%)
Jul 19, 2010 4.867 4.931 4.723 4.915 5,836,353 +0.09(+1.82%)
Jul 16, 2010 4.827 4.939 4.787 4.827 7,884,213 -0.12(-2.43%)
Jul 15, 2010 5.071 5.075 4.895 4.947 4,617,207 -0.09(-1.83%)
Jul 14, 2010 4.999 5.131 4.891 5.039 47,616 +0.00(+0.00%)
Jul 13, 2010 5.039 5.087 4.871 5.039 29,904 +0.18(+3.66%)
Jul 12, 2010 4.883 4.883 4.707 4.861 3,899,546 -0.04(-0.78%)
Jul 09, 2010 4.899 4.923 4.791 4.899 4,040,825 +0.08(+1.74%)
Jul 08, 2010 4.815 4.951 4.691 4.815 18,184 +0.08(+1.78%)
Jul 07, 2010 4.483 4.743 4.439 4.731 84,497 +0.25(+5.63%)
Jul 06, 2010 4.479 4.859 4.411 4.479 16,844 -0.23(-4.84%)
Jul 02, 2010 4.707 5.051 4.667 4.707 10,679,251 -0.26(-5.31%)
Jul 01, 2010 4.971 5.031 4.707 4.971 6,827,711 -0.00(-0.08%)
Jun 30, 2010 4.975 5.187 4.919 4.975 99,789 +0.02(+0.32%)
Jun 29, 2010 5.119 5.155 4.879 4.959 23,748 -0.42(-7.88%)
Jun 25, 2010 5.383 5.450 5.241 5.383 4,923,224 +0.10(+1.86%)
Jun 24, 2010 5.284 5.418 5.229 5.284 54,267 -0.09(-1.61%)
Jun 23, 2010 5.335 5.493 5.225 5.371 4,037,003 +0.02(+0.29%)
Jun 22, 2010 5.355 5.686 5.343 5.355 15,198 -0.27(-4.77%)
Jun 21, 2010 5.733 5.812 5.576 5.623 4,276,590 +0.01(+0.21%)
Jun 18, 2010 5.611 5.702 5.588 5.611 5,958,157 -0.03(-0.49%)
Jun 17, 2010 5.639 5.785 5.536 5.639 1,740 -0.07(-1.24%)
Jun 16, 2010 5.686 5.793 5.643 5.710 4,062,662 -0.06(-0.96%)
Jun 15, 2010 5.765 5.804 5.560 5.765 15,586 +0.16(+2.81%)
Jun 14, 2010 5.592 5.714 5.517 5.607 5,082,730 +0.07(+1.28%)
Jun 11, 2010 5.367 5.572 5.351 5.536 6,213,019 +0.07(+1.22%)
Jun 10, 2010 5.469 5.501 5.194 5.469 14,482 +0.35(+6.77%)
Jun 09, 2010 5.123 5.335 5.067 5.123 7,671,114 +0.07(+1.33%)
Jun 08, 2010 5.008 5.091 4.803 5.056 9,772,780 +0.07(+1.50%)
Jun 07, 2010 5.241 5.300 4.965 4.981 10,960,936 -0.23(-4.39%)
Jun 04, 2010 5.209 5.615 5.194 5.209 11,037,781 -0.52(-9.14%)
Jun 03, 2010 5.733 5.812 5.615 5.733 6,696,338 +0.08(+1.46%)
Jun 02, 2010 5.651 5.670 5.324 5.651 8,299,544 +0.23(+4.22%)
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.