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

Cbl & Associates Properties Inc (NY: CBL )

21.75 +0.04 (+0.18%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2012 9.430 9.729 9.412 9.597 3,636,103 +0.17(+1.78%)
Dec 28, 2012 9.407 9.516 9.376 9.430 4,640,565 -0.01(-0.10%)
Dec 27, 2012 9.425 9.489 9.326 9.439 3,478,356 +0.03(+0.29%)
Dec 26, 2012 9.493 9.534 9.391 9.412 2,662,456 -0.02(-0.24%)
Dec 24, 2012 9.497 9.506 9.385 9.434 2,202,297 -0.03(-0.33%)
Dec 21, 2012 9.385 9.515 9.291 9.466 15,495,497 -0.04(-0.38%)
Dec 20, 2012 9.515 9.578 9.484 9.502 5,091,514 -0.00(-0.05%)
Dec 19, 2012 9.605 9.614 9.497 9.506 5,308,713 -0.05(-0.52%)
Dec 18, 2012 9.578 9.636 9.520 9.555 7,359,271 -0.00(-0.05%)
Dec 17, 2012 9.623 9.658 9.542 9.560 12,406,805 -0.05(-0.56%)
Dec 14, 2012 9.726 9.779 9.591 9.614 4,029,468 -0.13(-1.38%)
Dec 13, 2012 9.860 9.909 9.685 9.748 3,743,838 -0.13(-1.27%)
Dec 12, 2012 10.07 10.07 9.860 9.873 4,137,678 -0.15(-1.52%)
Dec 11, 2012 9.999 10.04 9.981 10.03 3,509,118 -0.04(-0.40%)
Dec 10, 2012 10.06 10.17 10.02 10.07 1,784,236 +0.01(+0.09%)
Dec 07, 2012 10.08 10.11 10.03 10.06 2,584,733 -0.01(-0.13%)
Dec 06, 2012 9.923 10.11 9.874 10.07 3,299,203 -0.01(-0.09%)
Dec 05, 2012 10.15 10.18 10.04 10.08 3,057,353 -0.04(-0.40%)
Dec 04, 2012 10.11 10.19 10.09 10.12 1,796,494 +0.04(+0.36%)
Nov 30, 2012 9.945 10.09 9.945 10.08 6,253,213 +0.14(+1.44%)
Nov 29, 2012 9.882 9.963 9.838 9.941 3,069,264 +0.11(+1.14%)
Nov 28, 2012 9.739 9.838 9.618 9.829 3,147,705 +0.08(+0.83%)
Nov 27, 2012 9.833 9.894 9.679 9.748 3,228,943 -0.15(-1.54%)
Nov 26, 2012 9.833 9.963 9.806 9.900 2,073,409 +0.04(+0.41%)
Nov 23, 2012 9.721 9.865 9.721 9.860 1,250,560 +0.19(+1.99%)
Nov 21, 2012 9.667 9.717 9.605 9.667 4,221,153 +0.04(+0.37%)
Nov 20, 2012 9.735 9.775 9.600 9.632 4,544,794 -0.08(-0.83%)
Nov 19, 2012 9.793 9.905 9.654 9.712 4,343,417 +0.03(+0.32%)
Nov 16, 2012 9.641 9.699 9.551 9.681 4,259,936 +0.09(+0.93%)
Nov 15, 2012 9.694 9.869 9.520 9.591 4,185,473 -0.15(-1.52%)
Nov 14, 2012 10.03 10.05 9.708 9.739 4,157,364 -0.26(-2.60%)
Nov 13, 2012 9.941 10.08 9.856 9.999 2,891,801 +0.02(+0.18%)
Nov 12, 2012 10.03 10.03 9.932 9.981 2,472,362 -0.05(-0.54%)
Nov 09, 2012 9.999 10.08 9.882 10.03 2,862,032 -0.01(-0.13%)
Nov 08, 2012 10.18 10.22 10.05 10.05 4,775,549 -0.09(-0.88%)
Nov 07, 2012 10.10 10.30 9.882 10.14 3,469,801 -0.08(-0.79%)
Nov 06, 2012 10.24 10.25 10.08 10.22 2,143,627 +0.02(+0.22%)
Nov 05, 2012 10.14 10.23 9.905 10.20 3,040,290 +0.08(+0.80%)
Nov 02, 2012 10.26 10.28 10.08 10.12 2,132,669 -0.04(-0.44%)
Nov 01, 2012 10.03 10.18 9.924 10.16 2,453,437 +0.14(+1.39%)
Oct 31, 2012 9.847 10.02 9.802 10.02 4,079,033 +0.24(+2.47%)
Oct 26, 2012 9.896 9.779 9.779 9.779 3,555,508 -0.11(-1.09%)
Oct 25, 2012 9.950 10.00 9.779 9.887 4,296,989 -0.02(-0.18%)
Oct 24, 2012 9.977 9.978 9.851 9.905 4,710,026 +0.08(+0.82%)
Oct 23, 2012 9.793 9.860 9.694 9.824 4,582,688 -0.11(-1.13%)
Oct 19, 2012 9.941 9.977 9.840 9.936 2,757,340 -0.00(-0.05%)
Oct 18, 2012 9.838 9.941 9.838 9.941 1,698,969 +0.10(+1.00%)
Oct 17, 2012 9.900 9.914 9.770 9.842 2,131,809 -0.06(-0.59%)
Oct 16, 2012 9.806 9.918 9.757 9.900 2,911,501 +0.15(+1.56%)
Oct 15, 2012 9.587 9.748 9.497 9.748 2,034,158 +0.17(+1.73%)
Oct 12, 2012 9.609 9.641 9.546 9.582 1,923,832 -0.02(-0.23%)
Oct 11, 2012 9.582 9.641 9.560 9.605 1,830,716 +0.09(+0.99%)
Oct 10, 2012 9.529 9.596 9.466 9.511 2,151,935 -0.04(-0.38%)
Oct 09, 2012 9.538 9.667 9.506 9.546 2,078,662 +0.03(+0.33%)
Oct 08, 2012 9.560 9.587 9.461 9.515 1,061,543 -0.09(-0.93%)
Oct 05, 2012 9.542 9.712 9.502 9.605 2,174,204 +0.12(+1.23%)
Oct 04, 2012 9.600 9.658 9.443 9.488 2,019,818 -0.05(-0.52%)
Oct 03, 2012 9.511 9.667 9.484 9.538 3,590,222 +0.05(+0.52%)
Oct 02, 2012 9.461 9.533 9.412 9.488 3,796,050 +0.04(+0.38%)
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.