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

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.34 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 8.801 8.882 8.692 8.870 2,690,173 +0.03(+0.35%)
Jun 27, 2008 8.968 9.002 8.696 8.839 2,724,310 -0.13(-1.43%)
Jun 26, 2008 9.496 9.496 8.936 8.968 4,408,295 -0.82(-8.34%)
Jun 25, 2008 9.612 9.876 9.612 9.783 2,556,099 +0.19(+2.03%)
Jun 24, 2008 9.581 9.783 9.356 9.589 1,599,213 +0.00(+0.04%)
Jun 23, 2008 9.838 9.892 9.546 9.585 2,344,519 -0.19(-1.99%)
Jun 20, 2008 9.659 9.931 9.647 9.779 2,586,229 -0.21(-2.14%)
Jun 19, 2008 9.872 10.03 9.822 9.993 2,255,651 +0.09(+0.90%)
Jun 18, 2008 9.869 9.958 9.787 9.904 1,669,521 -0.05(-0.51%)
Jun 17, 2008 10.25 10.25 9.954 9.954 2,291,528 -0.06(-0.62%)
Jun 16, 2008 9.946 10.14 9.884 10.02 1,049,237 +0.01(+0.12%)
Jun 13, 2008 9.900 10.00 9.698 10.00 861,333 +0.20(+2.02%)
Jun 12, 2008 9.674 9.884 9.674 9.806 1,455,928 +0.14(+1.41%)
Jun 11, 2008 9.682 9.775 9.531 9.671 1,560,683 -0.00(-0.04%)
Jun 10, 2008 9.608 9.779 9.441 9.674 1,877,306 +0.07(+0.77%)
Jun 09, 2008 10.04 10.09 9.585 9.601 1,422,061 -0.35(-3.48%)
Jun 06, 2008 10.22 10.25 9.911 9.946 1,544,732 -0.42(-4.08%)
Jun 05, 2008 10.23 10.37 10.15 10.37 823,884 +0.21(+2.10%)
Jun 04, 2008 10.06 10.27 10.00 10.16 877,261 +0.09(+0.85%)
Jun 03, 2008 10.14 10.20 9.970 10.07 816,899 +0.05(+0.50%)
Jun 02, 2008 10.22 10.22 9.985 10.02 1,181,280 -0.20(-1.94%)
May 30, 2008 10.28 10.29 10.09 10.22 1,157,020 -0.04(-0.38%)
May 29, 2008 10.23 10.28 10.10 10.26 1,017,687 +0.03(+0.26%)
May 28, 2008 10.13 10.23 10.06 10.23 1,403,097 +0.12(+1.15%)
May 27, 2008 9.962 10.12 9.904 10.11 1,326,488 +0.15(+1.48%)
May 26, 2008 10.08 10.12 9.958 9.966 0 +0.00(+0.00%)
May 23, 2008 10.08 10.12 9.958 9.966 1,676,561 -0.16(-1.61%)
May 22, 2008 10.23 10.26 10.07 10.13 1,309,018 -0.07(-0.72%)
May 21, 2008 10.47 10.53 10.20 10.20 1,490,294 -0.20(-1.90%)
May 20, 2008 10.56 10.60 10.38 10.40 813,474 -0.17(-1.62%)
May 19, 2008 10.56 10.68 10.49 10.57 966,721 +0.09(+0.81%)
May 16, 2008 10.59 10.61 10.42 10.49 1,154,782 -0.21(-1.96%)
May 15, 2008 10.53 10.70 10.46 10.70 864,268 +0.17(+1.66%)
May 14, 2008 10.64 10.64 10.43 10.52 1,018,107 +0.03(+0.26%)
May 13, 2008 10.46 10.55 10.38 10.49 870,970 +0.00(+0.04%)
May 12, 2008 10.14 10.49 10.14 10.49 1,180,613 +0.35(+3.49%)
May 09, 2008 10.15 10.26 10.08 10.14 1,518,051 -0.03(-0.27%)
May 08, 2008 10.44 10.44 10.07 10.16 1,707,485 -0.14(-1.36%)
May 07, 2008 10.58 10.58 10.29 10.30 1,975,482 -0.28(-2.64%)
May 06, 2008 10.36 10.59 10.30 10.58 1,974,220 +0.18(+1.72%)
May 05, 2008 10.31 10.53 10.30 10.40 2,155,397 +0.05(+0.52%)
May 02, 2008 10.47 10.50 10.31 10.35 2,282,025 +0.35(+3.50%)
May 01, 2008 9.601 10.04 9.527 10.00 3,446,213 +0.49(+5.14%)
Apr 30, 2008 9.744 9.927 9.476 9.511 2,943,867 -0.28(-2.82%)
Apr 29, 2008 9.764 9.938 9.702 9.787 1,625,324 -0.10(-1.06%)
Apr 28, 2008 9.966 10.05 9.830 9.892 2,599,830 +0.00(+0.00%)
Apr 25, 2008 9.775 10.07 9.775 9.892 2,372,350 +0.06(+0.59%)
Apr 24, 2008 9.570 9.872 9.554 9.834 2,148,481 +0.25(+2.63%)
Apr 23, 2008 9.302 9.601 9.302 9.581 2,811,415 +0.32(+3.48%)
Apr 22, 2008 9.286 9.321 9.127 9.259 2,391,484 +0.00(+0.04%)
Apr 21, 2008 9.437 9.461 9.255 9.255 2,708,308 -0.19(-1.97%)
Apr 18, 2008 9.511 9.570 9.333 9.441 2,338,638 -0.02(-0.21%)
Apr 17, 2008 9.465 9.538 9.383 9.461 1,600,328 -0.10(-1.06%)
Apr 16, 2008 9.457 9.573 9.348 9.562 1,868,791 +0.24(+2.54%)
Apr 15, 2008 9.399 9.434 9.185 9.325 1,473,900 +0.02(+0.21%)
Apr 14, 2008 9.317 9.488 9.236 9.305 1,323,962 +0.04(+0.46%)
Apr 11, 2008 9.290 9.457 9.224 9.263 1,640,498 -0.21(-2.25%)
Apr 10, 2008 9.437 9.659 9.255 9.476 1,579,338 +0.06(+0.62%)
Apr 09, 2008 9.705 9.775 9.391 9.418 1,261,249 -0.22(-2.26%)
Apr 08, 2008 9.966 9.966 9.636 9.636 1,979,988 -0.31(-3.09%)
Apr 07, 2008 10.18 10.18 9.822 9.942 1,503,200 -0.09(-0.93%)
Apr 04, 2008 9.993 10.14 9.857 10.04 2,265,623 +0.01(+0.12%)
Apr 03, 2008 9.814 10.05 9.709 10.02 1,860,940 +0.19(+1.98%)
Apr 02, 2008 9.659 9.888 9.604 9.830 1,789,416 +0.21(+2.14%)
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.