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

Cbl & Associates Properties Inc (NY: CBL )

22.00 +0.06 (+0.27%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Nov 29, 2002 7.674 7.674 7.635 7.635 165,489 -0.05(-0.63%)
Nov 27, 2002 7.602 7.693 7.602 7.683 300,866 +0.08(+1.07%)
Nov 26, 2002 7.549 7.672 7.549 7.602 429,036 +0.06(+0.77%)
Nov 25, 2002 7.553 7.563 7.481 7.544 380,650 -0.00(-0.05%)
Nov 22, 2002 7.557 7.557 7.513 7.547 363,921 +0.01(+0.13%)
Nov 21, 2002 7.573 7.575 7.526 7.538 552,059 -0.03(-0.39%)
Nov 20, 2002 7.479 7.606 7.479 7.567 722,181 +0.10(+1.33%)
Nov 19, 2002 7.431 7.470 7.421 7.468 234,464 +0.08(+1.03%)
Nov 18, 2002 7.394 7.439 7.353 7.392 338,442 +0.00(+0.00%)
Nov 15, 2002 7.363 7.431 7.363 7.392 198,947 +0.01(+0.13%)
Nov 14, 2002 7.256 7.382 7.256 7.382 333,809 +0.13(+1.74%)
Nov 13, 2002 7.295 7.365 7.254 7.256 614,343 -0.04(-0.53%)
Nov 12, 2002 7.266 7.305 7.237 7.295 406,645 +0.03(+0.35%)
Nov 11, 2002 7.281 7.307 7.227 7.270 278,217 -0.02(-0.21%)
Nov 08, 2002 7.285 7.303 7.246 7.285 301,123 +0.00(+0.00%)
Nov 07, 2002 7.334 7.340 7.283 7.285 201,521 -0.06(-0.82%)
Nov 06, 2002 7.353 7.394 7.340 7.345 277,960 +0.02(+0.24%)
Nov 05, 2002 7.219 7.334 7.217 7.328 457,347 +0.06(+0.83%)
Nov 04, 2002 7.217 7.295 7.211 7.268 663,243 +0.06(+0.86%)
Nov 01, 2002 7.180 7.246 7.149 7.206 310,646 +0.03(+0.35%)
Oct 31, 2002 7.217 7.250 7.178 7.180 592,209 -0.05(-0.75%)
Oct 30, 2002 7.208 7.334 7.173 7.235 818,952 +0.11(+1.61%)
Oct 29, 2002 7.072 7.124 6.965 7.120 329,176 +0.06(+0.83%)
Oct 28, 2002 7.110 7.140 7.038 7.062 142,840 -0.03(-0.41%)
Oct 25, 2002 6.994 7.091 6.994 7.091 145,414 +0.11(+1.56%)
Oct 24, 2002 6.901 6.986 6.897 6.982 225,456 +0.09(+1.27%)
Oct 23, 2002 6.838 6.945 6.770 6.895 326,860 +0.05(+0.68%)
Oct 22, 2002 7.058 7.058 6.819 6.848 663,758 -0.26(-3.64%)
Oct 21, 2002 7.140 7.140 7.052 7.106 205,381 -0.02(-0.33%)
Oct 18, 2002 7.178 7.190 7.072 7.130 158,025 -0.03(-0.41%)
Oct 17, 2002 7.072 7.159 7.072 7.159 220,823 +0.12(+1.66%)
Oct 16, 2002 7.103 7.130 7.023 7.042 243,215 -0.06(-0.82%)
Oct 15, 2002 7.033 7.262 7.033 7.101 900,796 +0.11(+1.56%)
Oct 14, 2002 6.984 7.033 6.955 6.992 193,799 +0.01(+0.11%)
Oct 11, 2002 6.916 7.072 6.916 6.984 256,083 +0.09(+1.27%)
Oct 10, 2002 6.743 6.897 6.596 6.897 524,006 +0.13(+1.98%)
Oct 09, 2002 6.858 6.881 6.745 6.763 479,738 -0.12(-1.72%)
Oct 08, 2002 6.978 7.023 6.798 6.881 433,154 -0.09(-1.25%)
Oct 07, 2002 7.141 7.149 6.953 6.969 274,871 -0.17(-2.42%)
Oct 04, 2002 7.334 7.353 7.126 7.141 360,061 -0.16(-2.18%)
Oct 03, 2002 7.363 7.392 7.254 7.301 311,160 -0.05(-0.66%)
Oct 02, 2002 7.460 7.460 7.334 7.349 215,161 -0.11(-1.48%)
Oct 01, 2002 7.567 7.573 7.433 7.460 242,700 -0.07(-0.90%)
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%)
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.