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

Cbl & Associates Properties Inc (NY: CBL )

22.17 +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.593 7.593 7.486 7.525 336,016 -0.07(-0.90%)
Sep 27, 2002 7.513 7.593 7.513 7.593 404,507 +0.04(+0.54%)
Sep 26, 2002 7.428 7.552 7.404 7.552 212,424 +0.04(+0.52%)
Sep 25, 2002 7.496 7.564 7.496 7.513 210,622 +0.01(+0.10%)
Sep 24, 2002 7.593 7.593 7.492 7.505 295,334 -0.09(-1.15%)
Sep 23, 2002 7.641 7.641 7.583 7.593 209,849 -0.05(-0.64%)
Sep 20, 2002 7.641 7.670 7.630 7.641 253,364 +0.01(+0.13%)
Sep 19, 2002 7.711 7.711 7.632 7.632 2,652,086 -0.08(-1.03%)
Sep 18, 2002 7.620 7.769 7.620 7.711 826,009 +0.09(+1.20%)
Sep 17, 2002 7.698 7.707 7.610 7.620 482,267 -0.08(-1.01%)
Sep 16, 2002 7.680 7.758 7.651 7.698 413,776 +0.06(+0.74%)
Sep 13, 2002 7.534 7.641 7.534 7.641 77,245 +0.12(+1.55%)
Sep 12, 2002 7.486 7.525 7.468 7.525 18,873,586 +0.05(+0.73%)
Sep 11, 2002 7.428 7.480 7.422 7.470 269,843 +0.04(+0.60%)
Sep 10, 2002 7.418 7.453 7.410 7.426 266,753 +0.02(+0.26%)
Sep 09, 2002 7.418 7.445 7.352 7.406 451,112 -0.01(-0.16%)
Sep 06, 2002 7.476 7.515 7.379 7.418 347,603 -0.04(-0.55%)
Sep 05, 2002 7.569 7.569 7.457 7.459 165,819 -0.11(-1.46%)
Sep 04, 2002 7.534 7.583 7.525 7.569 222,208 +0.03(+0.33%)
Sep 03, 2002 7.622 7.622 7.519 7.544 733,829 -0.03(-0.38%)
Aug 30, 2002 7.569 7.645 7.534 7.573 326,489 +0.00(+0.00%)
Aug 29, 2002 7.583 7.666 7.564 7.573 262,118 -0.00(-0.03%)
Aug 28, 2002 7.564 7.612 7.554 7.575 255,681 +0.02(+0.28%)
Aug 27, 2002 7.583 7.639 7.554 7.554 323,142 -0.01(-0.10%)
Aug 26, 2002 7.437 7.562 7.437 7.562 428,968 +0.12(+1.64%)
Aug 23, 2002 7.466 7.496 7.428 7.439 230,963 -0.04(-0.49%)
Aug 22, 2002 7.437 7.505 7.402 7.476 277,825 +0.03(+0.39%)
Aug 21, 2002 7.360 7.482 7.360 7.447 264,693 +0.10(+1.32%)
Aug 20, 2002 7.395 7.399 7.340 7.350 245,897 -0.06(-0.79%)
Aug 16, 2002 7.214 7.416 7.214 7.408 1,088,127 +0.19(+2.66%)
Aug 15, 2002 7.185 7.239 7.107 7.216 374,381 +0.05(+0.70%)
Aug 14, 2002 7.098 7.165 6.952 7.165 280,657 +0.06(+0.82%)
Aug 13, 2002 7.195 7.247 7.107 7.107 240,490 -0.09(-1.19%)
Aug 12, 2002 7.224 7.224 7.189 7.193 322,885 +0.01(+0.19%)
Aug 07, 2002 7.088 7.181 7.057 7.179 340,651 +0.12(+1.76%)
Aug 06, 2002 7.068 7.107 7.032 7.055 371,292 +0.03(+0.50%)
Aug 05, 2002 7.072 7.098 7.010 7.020 383,136 -0.05(-0.71%)
Aug 02, 2002 7.165 7.185 7.039 7.070 514,968 -0.07(-0.93%)
Aug 01, 2002 7.127 7.220 7.049 7.136 407,854 +0.01(+0.11%)
Jul 31, 2002 7.101 7.195 7.053 7.129 426,908 +0.02(+0.30%)
Jul 30, 2002 7.010 7.218 6.872 7.107 410,172 +0.11(+1.61%)
Jul 29, 2002 6.564 7.010 6.564 6.995 656,069 +0.44(+6.73%)
Jul 26, 2002 6.311 6.631 6.311 6.554 757,003 +0.28(+4.49%)
Jul 25, 2002 6.282 6.513 6.107 6.272 1,627,042 +0.03(+0.47%)
Jul 24, 2002 6.233 6.408 6.000 6.243 768,590 -0.03(-0.43%)
Jul 23, 2002 6.641 6.725 6.146 6.270 734,859 -0.30(-4.61%)
Jul 22, 2002 6.697 6.814 6.457 6.573 717,093 -0.13(-1.91%)
Jul 19, 2002 6.884 6.884 6.579 6.701 471,195 -0.39(-5.45%)
Jul 17, 2002 7.117 7.193 6.993 7.088 235,083 -0.07(-1.03%)
Jul 12, 2002 7.200 7.224 7.136 7.162 515,225 -0.04(-0.54%)
Jul 11, 2002 7.364 7.364 7.107 7.200 394,208 -0.16(-2.16%)
Jul 10, 2002 7.554 7.554 7.334 7.360 762,153 -0.19(-2.50%)
Jul 09, 2002 7.554 7.554 7.548 7.548 194,915 +0.02(+0.31%)
Jul 08, 2002 7.612 7.612 7.525 7.525 330,352 -0.09(-1.15%)
Jul 05, 2002 7.632 7.694 7.575 7.612 210,364 -0.01(-0.08%)
Jul 04, 2002 7.709 7.727 7.519 7.618 32,700,484 +0.00(+0.00%)
Jul 03, 2002 7.709 7.727 7.519 7.618 2,935,319 -0.09(-1.18%)
Jul 02, 2002 7.835 7.853 7.709 7.709 336,789 -0.14(-1.73%)
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.