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

Cbl & Associates Properties Inc (NY: CBL )

21.82 +0.48 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2020 0.2239 0.2405 0.2239 0.2239 15,326,794 +0.00(+0.00%)
Jun 29, 2020 0.2289 0.2380 0.2198 0.2239 8,463,365 -0.02(-6.90%)
Jun 26, 2020 0.2322 0.2421 0.2200 0.2405 35,816,924 -0.01(-2.36%)
Jun 25, 2020 0.2406 0.2692 0.2322 0.2463 22,796,346 +0.00(+0.47%)
Jun 24, 2020 0.2712 0.2712 0.2335 0.2451 20,444,358 -0.03(-10.12%)
Jun 23, 2020 0.4072 0.4072 0.2695 0.2728 99,671,112 -0.05(-15.69%)
Jun 22, 2020 0.2488 0.3301 0.2239 0.3235 71,988,080 +0.08(+31.75%)
Jun 19, 2020 0.2734 0.2737 0.2414 0.2456 52,580,256 -0.02(-8.67%)
Jun 18, 2020 0.2475 0.2852 0.2396 0.2689 28,088,992 +0.02(+7.53%)
Jun 17, 2020 0.2571 0.2737 0.2446 0.2500 14,806,046 -0.00(-1.60%)
Jun 16, 2020 0.2595 0.3052 0.2504 0.2541 27,746,570 +0.02(+7.47%)
Jun 15, 2020 0.2571 0.2655 0.2322 0.2364 14,401,666 -0.04(-14.36%)
Jun 12, 2020 0.2820 0.2860 0.2654 0.2761 5,378,079 +0.02(+6.49%)
Jun 11, 2020 0.2633 0.2861 0.2489 0.2592 8,348,589 -0.04(-14.29%)
Jun 10, 2020 0.3264 0.3472 0.2985 0.3024 11,648,251 -0.04(-11.05%)
Jun 09, 2020 0.3317 0.3732 0.2903 0.3400 15,343,893 +0.01(+2.50%)
Jun 08, 2020 0.2820 0.3732 0.2488 0.3317 28,439,246 +0.05(+17.96%)
Jun 05, 2020 0.2247 0.2903 0.2239 0.2812 31,281,854 +0.07(+31.23%)
Jun 04, 2020 0.2098 0.2363 0.2032 0.2143 16,209,032 +0.00(+0.54%)
Jun 03, 2020 0.1993 0.2138 0.1990 0.2131 11,282,923 +0.01(+2.92%)
Jun 02, 2020 0.2115 0.2264 0.1996 0.2071 12,095,712 -0.02(-8.40%)
Jun 01, 2020 0.2247 0.2488 0.2198 0.2261 6,671,223 -0.02(-9.25%)
May 29, 2020 0.2488 0.2654 0.2156 0.2491 13,925,729 -0.02(-6.13%)
May 28, 2020 0.2156 0.3317 0.2073 0.2654 55,697,684 +0.06(+28.05%)
May 27, 2020 0.1907 0.2093 0.1824 0.2072 10,365,937 +0.01(+4.13%)
May 26, 2020 0.1907 0.2073 0.1824 0.1990 13,288,145 +0.01(+6.71%)
May 22, 2020 0.1839 0.1916 0.1751 0.1865 6,429,096 -0.00(-1.36%)
May 21, 2020 0.1742 0.1906 0.1742 0.1891 5,711,506 +0.00(+2.70%)
May 20, 2020 0.1824 0.1841 0.1708 0.1841 8,277,113 +0.01(+3.74%)
May 19, 2020 0.1841 0.1866 0.1762 0.1775 5,481,774 -0.01(-3.69%)
May 18, 2020 0.1836 0.1899 0.1683 0.1843 11,880,928 +0.02(+10.38%)
May 15, 2020 0.1768 0.1768 0.1601 0.1669 9,091,849 -0.01(-4.14%)
May 14, 2020 0.1742 0.1824 0.1576 0.1742 7,300,336 -0.01(-4.55%)
May 13, 2020 0.1907 0.2073 0.1742 0.1824 10,787,603 -0.01(-4.35%)
May 12, 2020 0.2073 0.2073 0.1907 0.1907 20,087,034 +0.00(+0.00%)
May 11, 2020 0.1824 0.2237 0.1695 0.1907 24,054,314 +0.00(+2.22%)
May 08, 2020 0.1814 0.1907 0.1758 0.1866 7,174,310 +0.01(+3.35%)
May 07, 2020 0.1907 0.1981 0.1700 0.1805 8,011,678 -0.00(-1.14%)
May 06, 2020 0.2073 0.2155 0.1824 0.1826 7,145,760 -0.02(-10.78%)
May 05, 2020 0.1999 0.2322 0.1999 0.2047 4,656,528 +0.00(+2.36%)
May 04, 2020 0.1990 0.2115 0.1750 0.1999 6,189,758 -0.01(-3.41%)
May 01, 2020 0.2405 0.2405 0.2062 0.2070 5,739,472 -0.03(-13.63%)
Apr 30, 2020 0.2571 0.2654 0.2363 0.2397 5,828,092 -0.02(-9.23%)
Apr 29, 2020 0.2737 0.2820 0.2488 0.2640 6,323,590 -0.01(-2.60%)
Apr 28, 2020 0.3151 0.3151 0.2586 0.2711 6,950,070 -0.03(-8.89%)
Apr 27, 2020 0.2322 0.3094 0.2240 0.2975 7,779,623 +0.07(+32.84%)
Apr 24, 2020 0.2239 0.2320 0.1824 0.2240 4,999,443 +0.02(+8.87%)
Apr 23, 2020 0.1824 0.2156 0.1700 0.2057 5,043,893 +0.03(+15.72%)
Apr 22, 2020 0.1805 0.1805 0.1675 0.1778 4,256,183 +0.01(+3.23%)
Apr 21, 2020 0.1708 0.1789 0.1675 0.1722 3,336,554 +0.00(+0.83%)
Apr 20, 2020 0.1844 0.1866 0.1659 0.1708 4,180,381 -0.01(-4.89%)
Apr 17, 2020 0.1824 0.1990 0.1700 0.1796 3,975,437 +0.01(+3.14%)
Apr 16, 2020 0.1925 0.2029 0.1700 0.1742 4,437,995 -0.01(-4.15%)
Apr 15, 2020 0.2171 0.2242 0.1700 0.1817 3,467,848 -0.02(-10.90%)
Apr 14, 2020 0.2239 0.2529 0.1907 0.2039 3,628,935 -0.02(-7.07%)
Apr 13, 2020 0.2082 0.2281 0.1824 0.2194 3,156,492 +0.02(+8.13%)
Apr 09, 2020 0.2115 0.2237 0.1938 0.2029 4,323,204 +0.01(+3.86%)
Apr 08, 2020 0.1968 0.2073 0.1766 0.1954 3,328,294 -0.01(-5.76%)
Apr 07, 2020 0.1990 0.2073 0.1824 0.2073 5,212,785 +0.03(+14.16%)
Apr 06, 2020 0.1659 0.1907 0.1607 0.1816 3,346,953 +0.02(+13.83%)
Apr 03, 2020 0.1824 0.1907 0.1576 0.1596 2,884,990 -0.02(-12.07%)
Apr 02, 2020 0.1725 0.2321 0.1576 0.1814 7,541,552 +0.03(+21.56%)
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.