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

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 7.292 7.350 7.280 7.340 293,016 +0.23(+3.28%)
May 28, 2002 7.039 7.107 7.014 7.107 256,969 +0.06(+0.83%)
May 27, 2002 7.010 7.057 6.998 7.049 177,664 +0.00(+0.00%)
May 24, 2002 7.010 7.057 6.998 7.049 177,664 +0.04(+0.64%)
May 23, 2002 6.890 7.008 6.878 7.004 269,843 +0.12(+1.75%)
May 22, 2002 6.874 6.884 6.849 6.884 488,962 +0.03(+0.42%)
May 21, 2002 6.909 6.911 6.826 6.855 210,107 -0.04(-0.56%)
May 20, 2002 6.874 6.899 6.864 6.894 156,292 +0.03(+0.45%)
May 17, 2002 6.797 6.874 6.797 6.863 339,621 +0.07(+0.97%)
May 16, 2002 6.824 6.824 6.777 6.797 281,687 -0.02(-0.28%)
May 15, 2002 6.835 6.835 6.791 6.816 658,644 -0.04(-0.57%)
May 14, 2002 6.855 6.864 6.826 6.855 453,172 +0.00(+0.06%)
May 13, 2002 6.874 6.890 6.835 6.851 192,083 -0.00(-0.06%)
May 10, 2002 6.905 6.905 6.839 6.855 224,526 -0.08(-1.12%)
May 09, 2002 6.998 7.002 6.932 6.932 155,262 -0.07(-0.94%)
May 08, 2002 7.099 7.099 6.964 6.998 608,435 -0.10(-1.42%)
May 07, 2002 7.117 7.121 7.068 7.099 316,962 -0.02(-0.22%)
May 06, 2002 7.210 7.212 7.107 7.115 191,825 -0.08(-1.16%)
May 03, 2002 7.259 7.263 7.136 7.199 1,915,939 -0.06(-0.83%)
May 02, 2002 7.185 7.272 7.165 7.259 444,417 +0.09(+1.30%)
May 01, 2002 7.127 7.171 7.080 7.165 299,196 +0.06(+0.82%)
Apr 30, 2002 7.020 7.146 7.020 7.107 306,148 +0.09(+1.24%)
Apr 29, 2002 7.010 7.037 7.000 7.020 168,652 +0.03(+0.39%)
Apr 26, 2002 7.039 7.101 6.981 6.993 513,680 -0.10(-1.34%)
Apr 25, 2002 7.078 7.156 7.068 7.088 263,663 -0.01(-0.14%)
Apr 24, 2002 7.078 7.175 7.078 7.098 471,453 +0.05(+0.69%)
Apr 23, 2002 7.165 7.165 7.039 7.049 431,800 -0.14(-1.89%)
Apr 22, 2002 7.230 7.230 7.185 7.185 332,926 -0.03(-0.40%)
Apr 19, 2002 7.243 7.243 7.204 7.214 287,867 -0.00(-0.05%)
Apr 18, 2002 7.185 7.243 7.185 7.218 313,358 +0.01(+0.13%)
Apr 17, 2002 7.272 7.272 7.197 7.208 410,687 -0.05(-0.75%)
Apr 16, 2002 7.204 7.263 7.204 7.263 392,663 +0.06(+0.86%)
Apr 15, 2002 7.175 7.204 7.152 7.200 390,345 +0.02(+0.22%)
Apr 12, 2002 7.181 7.197 7.123 7.185 272,675 +0.05(+0.74%)
Apr 11, 2002 7.098 7.144 7.086 7.132 131,316 +0.03(+0.46%)
Apr 10, 2002 7.026 7.131 7.020 7.099 561,572 +0.07(+1.02%)
Apr 09, 2002 7.000 7.030 6.985 7.028 195,172 +0.04(+0.53%)
Apr 08, 2002 6.923 7.000 6.903 6.991 74,412 +0.07(+0.98%)
Apr 05, 2002 6.845 6.936 6.845 6.923 280,657 +0.08(+1.13%)
Apr 04, 2002 6.845 6.857 6.835 6.845 235,083 +0.01(+0.14%)
Apr 03, 2002 6.835 6.851 6.798 6.835 215,256 +0.01(+0.14%)
Apr 02, 2002 6.835 6.855 6.816 6.826 775,799 -0.01(-0.14%)
Apr 01, 2002 6.864 6.864 6.826 6.835 194,658 -0.03(-0.42%)
Mar 29, 2002 6.855 6.864 6.835 6.864 389,573 +0.00(+0.00%)
Mar 28, 2002 6.855 6.864 6.835 6.864 389,573 +0.02(+0.28%)
Mar 27, 2002 6.845 6.853 6.826 6.845 322,370 +0.01(+0.14%)
Mar 26, 2002 6.845 6.861 6.824 6.835 168,909 -0.05(-0.68%)
Mar 25, 2002 6.909 6.909 6.822 6.882 121,789 -0.01(-0.17%)
Mar 22, 2002 6.884 6.923 6.874 6.894 425,621 +0.00(+0.03%)
Mar 21, 2002 6.826 6.901 6.816 6.892 232,250 +0.05(+0.77%)
Mar 20, 2002 6.874 6.882 6.839 6.839 99,646 -0.03(-0.45%)
Mar 19, 2002 6.870 6.884 6.849 6.870 123,592 +0.01(+0.08%)
Mar 18, 2002 6.874 6.874 6.835 6.864 169,939 +0.01(+0.14%)
Mar 15, 2002 6.758 6.888 6.758 6.855 415,321 +0.07(+1.06%)
Mar 14, 2002 6.785 6.800 6.767 6.783 638,045 +0.00(+0.00%)
Mar 13, 2002 6.797 6.797 6.748 6.783 183,071 -0.01(-0.17%)
Mar 12, 2002 6.709 6.845 6.709 6.795 1,324,498 -0.24(-3.42%)
Mar 11, 2002 7.127 7.127 7.010 7.035 198,777 -0.06(-0.85%)
Mar 08, 2002 7.175 7.181 7.078 7.096 278,597 -0.07(-0.95%)
Mar 07, 2002 7.204 7.204 7.136 7.164 382,621 -0.04(-0.57%)
Mar 06, 2002 7.068 7.204 6.952 7.204 363,052 +0.16(+2.29%)
Mar 05, 2002 6.913 7.043 6.913 7.043 926,942 +0.15(+2.17%)
Mar 04, 2002 6.851 6.925 6.847 6.894 220,406 +0.04(+0.57%)
Mar 01, 2002 6.699 6.855 6.699 6.855 211,394 +0.20(+3.07%)
Feb 28, 2002 6.598 6.686 6.593 6.651 458,579 +0.07(+1.03%)
Feb 27, 2002 6.618 6.668 6.564 6.583 223,496 -0.03(-0.53%)
Feb 26, 2002 6.598 6.622 6.593 6.618 261,346 +0.02(+0.24%)
Feb 25, 2002 6.647 6.647 6.564 6.602 328,549 -0.04(-0.67%)
Feb 22, 2002 6.798 6.833 6.564 6.647 1,331,965 -0.15(-2.23%)
Feb 21, 2002 6.962 6.964 6.793 6.798 492,309 -0.21(-3.02%)
Feb 20, 2002 6.777 7.010 6.767 7.010 265,466 +0.25(+3.71%)
Feb 19, 2002 6.771 6.797 6.709 6.760 143,161 -0.01(-0.11%)
Feb 18, 2002 6.732 6.775 6.690 6.767 160,670 +0.00(+0.00%)
Feb 15, 2002 6.732 6.775 6.690 6.767 160,670 +0.04(+0.58%)
Feb 14, 2002 6.767 6.775 6.729 6.729 231,735 -0.01(-0.14%)
Feb 13, 2002 6.680 6.738 6.678 6.738 316,190 +0.06(+0.84%)
Feb 12, 2002 6.734 6.752 6.661 6.682 310,010 -0.05(-0.78%)
Feb 11, 2002 6.651 6.777 6.651 6.734 217,059 +0.03(+0.52%)
Feb 08, 2002 6.554 6.699 6.536 6.699 248,987 +0.11(+1.62%)
Feb 07, 2002 6.631 6.680 6.593 6.593 169,167 -0.01(-0.15%)
Feb 06, 2002 6.575 6.620 6.515 6.602 191,053 +0.03(+0.44%)
Feb 05, 2002 6.593 6.631 6.573 6.573 168,909 -0.00(-0.06%)
Feb 04, 2002 6.602 6.610 6.562 6.577 232,250 -0.01(-0.12%)
Feb 01, 2002 6.554 6.602 6.544 6.585 279,370 +0.03(+0.47%)
Jan 31, 2002 6.457 6.554 6.449 6.554 152,430 +0.10(+1.50%)
Jan 30, 2002 6.410 6.496 6.408 6.457 167,107 +0.04(+0.57%)
Jan 29, 2002 6.408 6.457 6.389 6.420 133,376 +0.01(+0.21%)
Jan 28, 2002 6.360 6.428 6.360 6.406 386,741 +0.05(+0.73%)
Jan 25, 2002 6.301 6.398 6.270 6.360 123,334 +0.08(+1.21%)
Jan 24, 2002 6.311 6.311 6.274 6.284 47,119 -0.01(-0.12%)
Jan 23, 2002 6.282 6.292 6.263 6.292 154,490 +0.00(+0.00%)
Jan 22, 2002 6.321 6.330 6.278 6.292 118,185 -0.02(-0.31%)
Jan 21, 2002 6.389 6.389 6.311 6.311 92,694 +0.00(+0.00%)
Jan 18, 2002 6.389 6.389 6.311 6.311 92,694 -0.08(-1.22%)
Jan 17, 2002 6.379 6.408 6.379 6.389 178,179 +0.03(+0.46%)
Jan 16, 2002 6.402 6.406 6.334 6.360 205,987 -0.04(-0.67%)
Jan 15, 2002 6.350 6.426 6.344 6.402 121,275 +0.03(+0.52%)
Jan 14, 2002 6.233 6.369 6.233 6.369 309,238 +0.12(+1.99%)
Jan 11, 2002 6.257 6.272 6.243 6.245 54,844 -0.01(-0.16%)
Jan 10, 2002 6.191 6.284 6.181 6.255 165,304 +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.