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

Cbl & Associates Properties Inc (NY: CBL )

21.53 -0.18 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2009 2.396 2.420 2.330 2.420 4,601,501 +0.04(+1.80%)
May 28, 2009 2.369 2.486 2.291 2.377 4,595,376 +0.04(+1.83%)
May 27, 2009 2.552 2.555 2.311 2.334 6,400,854 -0.20(-7.82%)
May 26, 2009 2.365 2.575 2.272 2.532 7,869,677 +0.17(+7.24%)
May 22, 2009 2.505 2.524 2.322 2.361 3,448,930 -0.16(-6.32%)
May 21, 2009 2.385 2.559 2.334 2.521 9,463,304 +0.07(+3.02%)
May 20, 2009 2.524 2.583 2.408 2.447 6,892,018 -0.04(-1.72%)
May 19, 2009 2.563 2.610 2.400 2.489 6,539,720 -0.02(-0.93%)
May 18, 2009 2.326 2.563 2.272 2.513 9,368,292 +0.26(+11.55%)
May 15, 2009 2.501 2.555 2.155 2.253 7,739,035 -0.24(-9.52%)
May 14, 2009 2.237 2.555 2.144 2.489 7,220,145 +0.17(+7.19%)
May 13, 2009 2.726 2.726 2.299 2.322 7,610,751 -0.35(-12.96%)
May 12, 2009 3.076 3.076 2.524 2.668 8,320,035 -0.40(-13.15%)
May 11, 2009 2.909 3.212 2.909 3.072 9,086,991 -0.03(-1.00%)
May 08, 2009 2.695 3.123 2.688 3.103 11,911,537 +0.51(+19.70%)
May 07, 2009 2.901 2.979 2.587 2.592 12,954,322 -0.24(-8.56%)
May 06, 2009 2.637 2.882 2.528 2.835 12,298,145 +0.15(+5.64%)
May 05, 2009 2.680 2.808 2.606 2.684 8,079,012 -0.08(-2.95%)
May 04, 2009 2.789 2.812 2.540 2.765 14,582,163 +0.02(+0.85%)
May 01, 2009 3.057 3.134 2.691 2.742 8,786,888 -0.34(-11.08%)
Apr 30, 2009 3.029 3.130 2.843 3.084 9,397,527 +0.07(+2.32%)
Apr 29, 2009 2.750 3.014 2.719 3.014 8,192,895 +0.34(+12.79%)
Apr 28, 2009 2.505 3.002 2.392 2.672 9,197,611 +0.00(+0.15%)
Apr 27, 2009 3.053 3.053 2.610 2.668 13,145,339 -0.39(-12.82%)
Apr 24, 2009 2.820 3.173 2.723 3.060 24,400,230 +0.42(+15.71%)
Apr 23, 2009 2.369 2.645 2.256 2.645 10,124,631 +0.33(+14.45%)
Apr 22, 2009 1.985 2.389 1.946 2.311 12,494,847 +0.24(+11.84%)
Apr 21, 2009 1.724 2.136 1.553 2.066 14,812,225 +0.40(+24.01%)
Apr 20, 2009 2.144 2.241 1.666 1.666 14,573,362 -0.62(-27.04%)
Apr 17, 2009 1.942 2.622 1.887 2.284 13,639,706 +0.35(+18.31%)
Apr 16, 2009 1.713 2.020 1.550 1.930 10,372,369 +0.21(+11.94%)
Apr 15, 2009 1.511 1.748 1.445 1.724 9,687,124 +0.32(+22.99%)
Apr 14, 2009 1.620 1.631 1.390 1.402 10,992,180 -0.21(-13.22%)
Apr 13, 2009 1.437 1.666 1.359 1.616 6,622,744 +0.17(+11.53%)
Apr 09, 2009 1.227 1.476 1.227 1.449 12,349,775 +0.25(+21.10%)
Apr 08, 2009 1.157 1.223 1.146 1.196 4,272,094 +0.05(+4.41%)
Apr 07, 2009 1.247 1.305 1.142 1.146 7,742,110 -0.16(-12.46%)
Apr 06, 2009 1.161 1.320 1.103 1.309 7,162,477 +0.14(+12.33%)
Apr 03, 2009 1.045 1.165 0.9748 1.165 7,503,574 +0.16(+15.38%)
Apr 02, 2009 1.002 1.033 0.9515 1.010 9,009,387 +0.07(+7.88%)
Apr 01, 2009 0.8894 0.9360 0.8389 0.9360 6,125,040 +0.02(+2.12%)
Mar 31, 2009 0.8156 0.9224 0.8039 0.9166 7,742,717 +0.12(+14.56%)
Mar 30, 2009 0.8156 0.8661 0.7961 0.8000 6,866,504 -0.20(-19.84%)
Mar 26, 2009 1.045 1.087 0.9709 0.9981 6,153,569 -0.03(-3.38%)
Mar 25, 2009 1.033 1.087 0.8933 1.033 8,477,248 +0.14(+16.16%)
Mar 24, 2009 0.9748 1.041 0.8855 0.8894 7,423,439 -0.12(-11.92%)
Mar 23, 2009 0.9399 1.010 0.9204 1.010 10,489,362 +0.21(+25.60%)
Mar 20, 2009 1.025 1.025 0.8039 0.8039 8,786,368 -0.22(-21.59%)
Mar 19, 2009 1.185 1.216 1.018 1.025 5,966,445 -0.14(-11.71%)
Mar 18, 2009 0.9904 1.161 0.9437 1.161 6,251,379 +0.14(+13.26%)
Mar 17, 2009 0.9670 1.025 0.9166 1.025 6,807,316 +0.06(+6.02%)
Mar 16, 2009 1.045 1.091 0.9670 0.9670 6,726,690 -0.07(-6.39%)
Mar 13, 2009 1.025 1.111 0.9632 1.033 0 +0.02(+2.31%)
Mar 12, 2009 0.9243 1.037 0.7457 1.010 7,699,141 +0.10(+11.59%)
Mar 11, 2009 1.161 1.173 0.8971 0.9049 7,812,475 -0.32(-26.03%)
Mar 10, 2009 0.8738 1.223 0.8544 1.223 11,018,260 +0.39(+46.51%)
Mar 09, 2009 0.8311 0.9709 0.8078 0.8350 9,387,099 +0.02(+2.87%)
Mar 06, 2009 0.9515 0.9826 0.7729 0.8117 0 -0.14(-15.04%)
Mar 05, 2009 1.084 1.142 0.9166 0.9554 9,650,157 -0.09(-8.21%)
Mar 04, 2009 1.010 1.165 0.9981 1.041 6,116,713 -0.01(-1.11%)
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.