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

Cbl & Associates Properties Inc (NY: CBL )

21.94 +0.19 (+0.87%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 1, 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 28, 2003 10.92 10.98 10.92 10.92 131,574 +0.01(+0.07%)
Nov 26, 2003 10.91 10.93 10.87 10.92 190,795 +0.04(+0.37%)
Nov 25, 2003 10.86 10.87 10.84 10.87 218,089 +0.03(+0.29%)
Nov 24, 2003 10.73 10.85 10.73 10.84 228,130 +0.10(+0.98%)
Nov 21, 2003 10.83 10.86 10.72 10.74 201,352 -0.09(-0.84%)
Nov 20, 2003 10.95 10.95 10.79 10.83 437,208 -0.12(-1.12%)
Nov 19, 2003 11.04 11.07 10.95 10.95 391,118 -0.08(-0.76%)
Nov 18, 2003 11.03 11.13 11.03 11.04 309,753 +0.02(+0.19%)
Nov 17, 2003 10.97 11.01 10.93 11.01 257,226 +0.04(+0.32%)
Nov 14, 2003 10.93 11.05 10.93 10.98 173,544 +0.06(+0.52%)
Nov 13, 2003 10.83 10.93 10.79 10.92 207,274 +0.10(+0.88%)
Nov 12, 2003 10.61 10.83 10.61 10.83 259,801 +0.22(+2.05%)
Nov 11, 2003 10.66 10.66 10.58 10.61 205,729 -0.05(-0.46%)
Nov 10, 2003 10.63 10.67 10.60 10.66 367,944 +0.01(+0.09%)
Nov 07, 2003 10.68 10.68 10.64 10.65 290,442 -0.02(-0.16%)
Nov 06, 2003 10.57 10.69 10.57 10.67 435,663 +0.09(+0.88%)
Nov 05, 2003 10.62 10.62 10.56 10.57 259,029 -0.05(-0.51%)
Nov 04, 2003 10.53 10.64 10.46 10.63 406,052 +0.10(+0.92%)
Nov 03, 2003 10.37 10.52 10.37 10.53 216,801 +0.21(+1.99%)
Oct 31, 2003 10.37 10.37 10.26 10.32 280,915 +0.03(+0.26%)
Oct 30, 2003 10.28 10.30 10.24 10.30 290,184 +0.04(+0.43%)
Oct 29, 2003 10.18 10.28 10.18 10.25 212,681 +0.10(+0.96%)
Oct 28, 2003 10.33 10.35 10.14 10.16 449,824 -0.19(-1.80%)
Oct 27, 2003 10.19 10.46 10.19 10.34 251,047 +0.16(+1.54%)
Oct 24, 2003 10.25 10.27 10.10 10.19 176,634 -0.07(-0.70%)
Oct 23, 2003 10.26 10.26 10.16 10.26 244,094 -0.03(-0.25%)
Oct 22, 2003 10.34 10.34 10.25 10.28 216,286 -0.06(-0.56%)
Oct 21, 2003 10.33 10.36 10.33 10.34 345,801 -0.02(-0.19%)
Oct 20, 2003 10.38 10.38 10.34 10.36 405,794 +0.01(+0.09%)
Oct 17, 2003 10.47 10.47 10.35 10.35 497,459 -0.13(-1.22%)
Oct 16, 2003 10.46 10.49 10.44 10.48 239,975 +0.04(+0.37%)
Oct 15, 2003 10.44 10.46 10.41 10.44 319,795 +0.03(+0.30%)
Oct 14, 2003 10.29 10.40 10.26 10.41 321,340 +0.12(+1.17%)
Oct 13, 2003 10.27 10.30 10.25 10.29 251,047 +0.01(+0.09%)
Oct 10, 2003 10.28 10.33 10.26 10.28 374,124 +0.01(+0.06%)
Oct 09, 2003 10.24 10.28 10.21 10.27 400,130 +0.04(+0.38%)
Oct 08, 2003 10.14 10.24 10.13 10.23 553,333 +0.09(+0.92%)
Oct 07, 2003 10.19 10.20 10.13 10.14 580,369 -0.07(-0.72%)
Oct 06, 2003 10.12 10.23 10.12 10.21 362,537 +0.10(+0.94%)
Oct 03, 2003 9.987 10.15 9.954 10.12 506,213 +0.18(+1.78%)
Oct 02, 2003 9.783 9.942 9.783 9.942 689,799 +0.15(+1.49%)
Oct 01, 2003 9.671 9.797 9.641 9.797 486,130 +0.11(+1.10%)
Sep 30, 2003 9.612 9.690 9.571 9.690 626,716 +0.08(+0.81%)
Sep 29, 2003 9.606 9.674 9.604 9.612 582,686 -0.00(-0.04%)
Sep 26, 2003 9.632 9.632 9.556 9.616 430,255 -0.10(-1.06%)
Sep 25, 2003 9.795 9.795 9.674 9.719 324,687 -0.05(-0.56%)
Sep 24, 2003 9.836 9.857 9.773 9.773 306,406 -0.03(-0.30%)
Sep 23, 2003 9.723 9.814 9.723 9.803 326,232 +0.08(+0.82%)
Sep 22, 2003 9.740 9.740 9.698 9.723 222,208 -0.03(-0.26%)
Sep 19, 2003 9.671 9.727 9.671 9.748 245,382 +0.06(+0.60%)
Sep 18, 2003 9.645 9.748 9.645 9.690 511,878 +0.01(+0.10%)
Sep 17, 2003 9.738 9.738 9.655 9.680 578,051 -0.08(-0.78%)
Sep 16, 2003 9.729 9.752 9.700 9.756 190,795 +0.03(+0.28%)
Sep 15, 2003 9.680 9.740 9.657 9.729 296,621 +0.05(+0.56%)
Sep 12, 2003 9.680 9.715 9.634 9.674 250,274 +0.01(+0.14%)
Sep 11, 2003 9.570 9.672 9.556 9.661 160,670 +0.10(+1.08%)
Sep 10, 2003 9.729 9.729 9.529 9.558 281,945 -0.17(-1.76%)
Sep 09, 2003 9.797 9.797 9.711 9.729 292,501 -0.08(-0.79%)
Sep 08, 2003 9.758 9.806 9.738 9.806 248,729 +0.05(+0.50%)
Sep 05, 2003 9.766 9.816 9.740 9.758 286,064 -0.01(-0.06%)
Sep 04, 2003 9.768 9.795 9.707 9.764 1,191,121 -0.00(-0.04%)
Sep 03, 2003 9.700 9.804 9.700 9.768 365,112 +0.07(+0.70%)
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.