Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 5.422 5.662 5.410 5.422 12,643 -0.21(-3.71%)
May 28, 2010 5.631 5.832 5.599 5.631 4,954,352 -0.15(-2.59%)
May 27, 2010 5.536 5.840 5.493 5.781 9,250,902 +0.47(+8.83%)
May 26, 2010 5.312 5.643 5.288 5.312 12,683 -0.03(-0.52%)
May 25, 2010 5.071 5.375 4.969 5.339 5,581,600 +0.04(+0.74%)
May 24, 2010 5.509 5.603 5.292 5.300 3,650,817 -0.20(-3.72%)
May 21, 2010 5.257 5.588 5.071 5.505 8,763,178 +0.14(+2.57%)
May 20, 2010 5.375 5.627 5.331 5.367 9,143 -0.50(-8.47%)
May 19, 2010 5.903 6.088 5.592 5.863 5,259,781 -0.09(-1.52%)
May 18, 2010 6.348 6.384 5.911 5.954 5,560,493 -0.24(-3.88%)
May 17, 2010 6.230 6.376 5.911 6.194 5,009,769 +0.02(+0.26%)
May 14, 2010 6.179 6.364 6.068 6.179 7,047,673 -0.19(-3.03%)
May 13, 2010 6.309 6.537 6.281 6.372 7,446,385 +0.04(+0.68%)
May 12, 2010 6.060 6.384 6.029 6.328 8,832,951 +0.30(+4.90%)
May 11, 2010 5.997 6.088 5.919 6.033 6,277,702 +0.15(+2.48%)
May 10, 2010 5.737 5.891 5.710 5.887 6,533,823 +0.49(+9.05%)
May 07, 2010 5.564 5.753 5.261 5.398 12,475,952 -0.17(-3.11%)
May 06, 2010 5.599 5.863 5.008 5.572 3,552 -0.20(-3.42%)
May 05, 2010 5.777 6.029 5.706 5.769 6,009,735 -0.13(-2.20%)
May 04, 2010 6.013 6.045 5.796 5.899 5,463,036 -0.26(-4.16%)
May 03, 2010 5.828 6.202 5.828 6.155 5,230,508 +0.40(+6.99%)
Apr 30, 2010 6.037 6.163 5.729 5.753 7,107,572 -0.19(-3.12%)
Apr 29, 2010 5.611 5.990 5.584 5.938 8,941,039 +0.41(+7.41%)
Apr 28, 2010 5.662 5.741 5.493 5.529 5,405,375 -0.07(-1.27%)
Apr 27, 2010 5.919 5.978 5.584 5.599 8,377,583 -0.39(-6.51%)
Apr 26, 2010 5.923 6.060 5.891 5.990 3,364,055 +0.07(+1.20%)
Apr 23, 2010 5.800 5.926 5.733 5.919 3,586,472 +0.12(+2.04%)
Apr 22, 2010 5.631 5.827 5.607 5.800 3,607,624 +0.08(+1.45%)
Apr 21, 2010 5.655 5.859 5.655 5.718 5,481,871 +0.04(+0.62%)
Apr 20, 2010 5.635 5.710 5.489 5.682 2,514,784 +0.10(+1.76%)
Apr 19, 2010 5.462 5.694 5.414 5.584 3,658,265 +0.03(+0.50%)
Apr 16, 2010 5.789 5.832 5.532 5.556 5,108,919 -0.19(-3.29%)
Apr 15, 2010 6.001 6.025 5.722 5.745 5,089,962 -0.32(-5.32%)
Apr 14, 2010 5.970 6.151 5.938 6.068 6,266,513 +0.17(+2.80%)
Apr 13, 2010 5.757 5.938 5.733 5.903 4,156,176 +0.13(+2.32%)
Apr 12, 2010 5.938 5.993 5.769 5.769 3,476,486 -0.17(-2.92%)
Apr 09, 2010 5.844 5.993 5.773 5.942 3,014,136 +0.11(+1.96%)
Apr 08, 2010 5.844 5.891 5.718 5.828 3,345,212 -0.04(-0.67%)
Apr 07, 2010 5.970 6.029 5.769 5.867 5,269,740 -0.13(-2.23%)
Apr 06, 2010 5.879 6.159 5.859 6.001 5,147,179 +0.09(+1.60%)
Apr 05, 2010 5.639 5.919 5.611 5.907 4,286,861 +0.31(+5.56%)
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.