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

Cbl & Associates Properties Inc (NY: CBL )

21.99 -0.21 (-0.95%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 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 (%)
Sep 30, 2002 7.596 7.596 7.489 7.528 335,868 -0.07(-0.90%)
Sep 27, 2002 7.516 7.596 7.516 7.596 404,328 +0.04(+0.54%)
Sep 26, 2002 7.431 7.555 7.408 7.555 212,330 +0.04(+0.52%)
Sep 25, 2002 7.499 7.567 7.499 7.516 210,529 +0.01(+0.10%)
Sep 24, 2002 7.596 7.596 7.495 7.509 295,203 -0.09(-1.15%)
Sep 23, 2002 7.645 7.645 7.586 7.596 209,756 -0.05(-0.64%)
Sep 20, 2002 7.645 7.674 7.633 7.645 253,252 +0.01(+0.13%)
Sep 19, 2002 7.715 7.715 7.635 7.635 2,650,915 -0.08(-1.03%)
Sep 18, 2002 7.623 7.773 7.623 7.715 825,644 +0.09(+1.20%)
Sep 17, 2002 7.701 7.711 7.614 7.623 482,054 -0.08(-1.01%)
Sep 16, 2002 7.683 7.761 7.654 7.701 413,594 +0.06(+0.74%)
Sep 13, 2002 7.538 7.645 7.538 7.645 77,211 +0.12(+1.55%)
Sep 12, 2002 7.489 7.528 7.472 7.528 18,865,252 +0.05(+0.73%)
Sep 11, 2002 7.431 7.483 7.425 7.474 269,724 +0.04(+0.60%)
Sep 10, 2002 7.421 7.456 7.413 7.429 266,635 +0.02(+0.26%)
Sep 09, 2002 7.421 7.448 7.355 7.410 450,912 -0.01(-0.16%)
Sep 06, 2002 7.479 7.518 7.382 7.421 347,450 -0.04(-0.55%)
Sep 05, 2002 7.573 7.573 7.460 7.462 165,746 -0.11(-1.46%)
Sep 04, 2002 7.538 7.586 7.528 7.573 222,110 +0.03(+0.33%)
Sep 03, 2002 7.625 7.625 7.522 7.547 733,505 -0.03(-0.38%)
Aug 30, 2002 7.573 7.649 7.538 7.577 326,345 +0.00(+0.00%)
Aug 29, 2002 7.586 7.670 7.567 7.577 262,003 -0.00(-0.03%)
Aug 28, 2002 7.567 7.615 7.557 7.579 255,568 +0.02(+0.28%)
Aug 27, 2002 7.586 7.643 7.557 7.557 322,999 -0.01(-0.10%)
Aug 26, 2002 7.441 7.565 7.441 7.565 428,779 +0.12(+1.64%)
Aug 23, 2002 7.470 7.499 7.431 7.443 230,861 -0.04(-0.49%)
Aug 22, 2002 7.441 7.509 7.406 7.479 277,702 +0.03(+0.39%)
Aug 21, 2002 7.363 7.485 7.363 7.450 264,576 +0.10(+1.32%)
Aug 20, 2002 7.398 7.402 7.343 7.353 245,788 -0.06(-0.79%)
Aug 16, 2002 7.217 7.419 7.217 7.412 1,087,647 +0.19(+2.66%)
Aug 15, 2002 7.188 7.242 7.110 7.219 374,216 +0.05(+0.70%)
Aug 14, 2002 7.101 7.169 6.955 7.169 280,533 +0.06(+0.82%)
Aug 13, 2002 7.198 7.250 7.110 7.110 240,383 -0.09(-1.19%)
Aug 12, 2002 7.227 7.227 7.192 7.196 322,742 +0.01(+0.19%)
Aug 07, 2002 7.091 7.184 7.060 7.182 340,501 +0.12(+1.76%)
Aug 06, 2002 7.072 7.110 7.035 7.058 371,128 +0.03(+0.50%)
Aug 05, 2002 7.075 7.101 7.013 7.023 382,967 -0.05(-0.71%)
Aug 02, 2002 7.169 7.188 7.042 7.073 514,740 -0.07(-0.93%)
Aug 01, 2002 7.130 7.223 7.052 7.140 407,674 +0.01(+0.11%)
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%)
May 01, 2002 7.130 7.174 7.083 7.169 299,064 +0.06(+0.82%)
Apr 30, 2002 7.023 7.149 7.023 7.110 306,013 +0.09(+1.24%)
Apr 29, 2002 7.013 7.040 7.004 7.023 168,577 +0.03(+0.39%)
Apr 26, 2002 7.042 7.105 6.984 6.996 513,454 -0.10(-1.34%)
Apr 25, 2002 7.081 7.159 7.072 7.091 263,547 -0.01(-0.14%)
Apr 24, 2002 7.081 7.178 7.081 7.101 471,245 +0.05(+0.69%)
Apr 23, 2002 7.169 7.169 7.042 7.052 431,610 -0.14(-1.89%)
Apr 22, 2002 7.233 7.233 7.188 7.188 332,779 -0.03(-0.40%)
Apr 19, 2002 7.246 7.246 7.208 7.217 287,740 -0.00(-0.05%)
Apr 18, 2002 7.188 7.246 7.188 7.221 313,219 +0.01(+0.13%)
Apr 17, 2002 7.276 7.276 7.200 7.211 410,505 -0.05(-0.75%)
Apr 16, 2002 7.208 7.266 7.208 7.266 392,489 +0.06(+0.86%)
Apr 15, 2002 7.178 7.208 7.155 7.204 390,173 +0.02(+0.22%)
Apr 12, 2002 7.184 7.200 7.126 7.188 272,555 +0.05(+0.74%)
Apr 11, 2002 7.101 7.147 7.089 7.136 131,258 +0.03(+0.47%)
Apr 10, 2002 7.029 7.134 7.023 7.103 561,324 +0.07(+1.02%)
Apr 09, 2002 7.004 7.033 6.988 7.031 195,086 +0.04(+0.53%)
Apr 08, 2002 6.926 7.004 6.906 6.994 74,380 +0.07(+0.98%)
Apr 05, 2002 6.848 6.939 6.848 6.926 280,533 +0.08(+1.13%)
Apr 04, 2002 6.848 6.860 6.838 6.848 234,979 +0.01(+0.14%)
Apr 03, 2002 6.838 6.854 6.801 6.838 215,161 +0.01(+0.14%)
Apr 02, 2002 6.838 6.858 6.819 6.829 775,457 -0.01(-0.14%)
Apr 01, 2002 6.868 6.868 6.829 6.838 194,572 -0.03(-0.42%)
Mar 29, 2002 6.858 6.868 6.838 6.868 389,401 +0.00(+0.00%)
Mar 28, 2002 6.858 6.868 6.838 6.868 389,401 +0.02(+0.28%)
Mar 27, 2002 6.848 6.856 6.829 6.848 322,227 +0.01(+0.14%)
Mar 26, 2002 6.848 6.864 6.827 6.838 168,835 -0.05(-0.68%)
Mar 25, 2002 6.912 6.912 6.825 6.885 121,736 -0.01(-0.17%)
Mar 22, 2002 6.887 6.926 6.877 6.897 425,433 +0.00(+0.03%)
Mar 21, 2002 6.829 6.904 6.819 6.895 232,148 +0.05(+0.77%)
Mar 20, 2002 6.877 6.885 6.842 6.842 99,602 -0.03(-0.45%)
Mar 19, 2002 6.873 6.887 6.852 6.873 123,537 +0.01(+0.08%)
Mar 18, 2002 6.877 6.877 6.838 6.868 169,864 +0.01(+0.14%)
Mar 15, 2002 6.761 6.891 6.761 6.858 415,138 +0.07(+1.06%)
Mar 14, 2002 6.788 6.803 6.770 6.786 637,763 +0.00(+0.00%)
Mar 13, 2002 6.800 6.800 6.751 6.786 182,990 -0.01(-0.17%)
Mar 12, 2002 6.712 6.848 6.712 6.798 1,323,913 -0.24(-3.42%)
Mar 11, 2002 7.130 7.130 7.013 7.038 198,689 -0.06(-0.85%)
Mar 08, 2002 7.178 7.184 7.081 7.099 278,474 -0.07(-0.95%)
Mar 07, 2002 7.208 7.208 7.140 7.167 382,452 -0.04(-0.57%)
Mar 06, 2002 7.072 7.208 6.955 7.208 362,892 +0.16(+2.29%)
Mar 05, 2002 6.916 7.046 6.916 7.046 926,533 +0.15(+2.17%)
Mar 04, 2002 6.854 6.928 6.850 6.897 220,309 +0.04(+0.57%)
Mar 01, 2002 6.702 6.858 6.702 6.858 211,301 +0.20(+3.07%)
Feb 28, 2002 6.601 6.689 6.596 6.654 458,376 +0.07(+1.03%)
Feb 27, 2002 6.621 6.671 6.566 6.586 223,397 -0.03(-0.53%)
Feb 26, 2002 6.601 6.625 6.596 6.621 261,230 +0.02(+0.24%)
Feb 25, 2002 6.650 6.650 6.566 6.605 328,404 -0.04(-0.67%)
Feb 22, 2002 6.801 6.836 6.566 6.650 1,331,377 -0.15(-2.23%)
Feb 21, 2002 6.965 6.967 6.796 6.801 492,092 -0.21(-3.02%)
Feb 20, 2002 6.780 7.013 6.770 7.013 265,348 +0.25(+3.71%)
Feb 19, 2002 6.774 6.800 6.712 6.763 143,097 -0.01(-0.11%)
Feb 18, 2002 6.735 6.778 6.693 6.770 160,599 +0.00(+0.00%)
Feb 15, 2002 6.735 6.778 6.693 6.770 160,599 +0.04(+0.58%)
Feb 14, 2002 6.770 6.778 6.732 6.732 231,633 -0.01(-0.14%)
Feb 13, 2002 6.683 6.741 6.681 6.741 316,050 +0.06(+0.84%)
Feb 12, 2002 6.737 6.755 6.664 6.685 309,874 -0.05(-0.78%)
Feb 11, 2002 6.654 6.780 6.654 6.737 216,963 +0.03(+0.52%)
Feb 08, 2002 6.557 6.702 6.539 6.702 248,877 +0.11(+1.62%)
Feb 07, 2002 6.634 6.683 6.596 6.596 169,092 -0.01(-0.15%)
Feb 06, 2002 6.578 6.623 6.518 6.605 190,968 +0.03(+0.44%)
Feb 05, 2002 6.596 6.634 6.576 6.576 168,835 -0.00(-0.06%)
Feb 04, 2002 6.605 6.613 6.564 6.580 232,148 -0.01(-0.12%)
Feb 01, 2002 6.557 6.605 6.547 6.588 279,246 +0.03(+0.47%)
Jan 31, 2002 6.460 6.557 6.452 6.557 152,363 +0.10(+1.50%)
Jan 30, 2002 6.413 6.498 6.411 6.460 167,033 +0.04(+0.57%)
Jan 29, 2002 6.411 6.460 6.392 6.423 133,317 +0.01(+0.21%)
Jan 28, 2002 6.362 6.430 6.362 6.409 386,570 +0.05(+0.73%)
Jan 25, 2002 6.304 6.401 6.273 6.362 123,280 +0.08(+1.21%)
Jan 24, 2002 6.314 6.314 6.277 6.287 47,098 -0.01(-0.12%)
Jan 23, 2002 6.285 6.294 6.265 6.294 154,422 +0.00(+0.00%)
Jan 22, 2002 6.324 6.333 6.281 6.294 118,133 -0.02(-0.31%)
Jan 21, 2002 6.392 6.392 6.314 6.314 92,653 +0.00(+0.00%)
Jan 18, 2002 6.392 6.392 6.314 6.314 92,653 -0.08(-1.22%)
Jan 17, 2002 6.382 6.411 6.382 6.392 178,100 +0.03(+0.46%)
Jan 16, 2002 6.405 6.409 6.337 6.362 205,896 -0.04(-0.67%)
Jan 15, 2002 6.353 6.428 6.347 6.405 121,221 +0.03(+0.52%)
Jan 14, 2002 6.236 6.372 6.236 6.372 309,101 +0.12(+1.99%)
Jan 11, 2002 6.259 6.275 6.246 6.248 54,819 -0.01(-0.16%)
Jan 10, 2002 6.193 6.287 6.184 6.258 165,231 +0.14(+2.25%)
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.