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

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 7.334 7.470 7.332 7.470 327,375 +0.12(+1.64%)
Jan 30, 2003 7.402 7.402 7.332 7.349 180,159 -0.05(-0.71%)
Jan 29, 2003 7.402 7.402 7.309 7.402 345,905 +0.03(+0.37%)
Jan 28, 2003 7.324 7.378 7.285 7.375 358,259 +0.08(+1.06%)
Jan 27, 2003 7.382 7.382 7.287 7.297 592,209 -0.13(-1.80%)
Jan 24, 2003 7.456 7.456 7.410 7.431 218,764 -0.02(-0.21%)
Jan 23, 2003 7.396 7.489 7.396 7.446 232,405 +0.06(+0.79%)
Jan 22, 2003 7.378 7.443 7.375 7.388 249,134 +0.00(+0.00%)
Jan 21, 2003 7.382 7.404 7.355 7.388 270,238 +0.03(+0.37%)
Jan 17, 2003 7.470 7.470 7.353 7.361 200,748 -0.09(-1.25%)
Jan 16, 2003 7.489 7.528 7.454 7.454 379,364 -0.01(-0.08%)
Jan 15, 2003 7.450 7.505 7.382 7.460 591,179 +0.03(+0.42%)
Jan 14, 2003 7.431 7.443 7.373 7.429 293,917 +0.02(+0.31%)
Jan 13, 2003 7.410 7.450 7.402 7.406 319,654 -0.01(-0.08%)
Jan 10, 2003 7.479 7.479 7.400 7.412 302,925 -0.07(-0.91%)
Jan 09, 2003 7.441 7.479 7.402 7.479 245,016 +0.06(+0.79%)
Jan 08, 2003 7.495 7.495 7.359 7.421 606,879 -0.07(-0.96%)
Jan 07, 2003 7.664 7.664 7.493 7.493 708,026 -0.19(-2.45%)
Jan 06, 2003 7.722 7.722 7.654 7.682 356,200 -0.03(-0.40%)
Jan 03, 2003 7.703 7.722 7.637 7.713 338,442 -0.01(-0.08%)
Jan 02, 2003 7.781 7.781 7.716 7.718 297,005 -0.06(-0.80%)
Dec 31, 2002 7.709 7.781 7.683 7.781 610,482 +0.08(+1.01%)
Dec 30, 2002 7.716 7.720 7.647 7.703 391,460 -0.01(-0.18%)
Dec 27, 2002 7.751 7.753 7.705 7.716 378,334 -0.03(-0.33%)
Dec 26, 2002 7.683 7.771 7.683 7.742 392,489 +0.07(+0.89%)
Dec 24, 2002 7.596 7.693 7.596 7.674 338,442 -0.09(-1.20%)
Dec 23, 2002 7.771 7.779 7.746 7.767 529,410 -0.00(-0.05%)
Dec 20, 2002 7.761 7.806 7.751 7.771 478,194 +0.01(+0.13%)
Dec 19, 2002 7.654 7.761 7.654 7.761 520,145 +0.13(+1.65%)
Dec 18, 2002 7.713 7.732 7.635 7.635 302,667 -0.08(-1.01%)
Dec 17, 2002 7.761 7.769 7.693 7.713 276,930 -0.05(-0.70%)
Dec 16, 2002 7.732 7.769 7.722 7.767 193,285 +0.05(+0.60%)
Dec 13, 2002 7.748 7.765 7.713 7.720 190,454 -0.01(-0.15%)
Dec 12, 2002 7.742 7.771 7.732 7.732 207,440 +0.00(+0.00%)
Dec 11, 2002 7.728 7.742 7.709 7.732 299,321 +0.00(+0.00%)
Dec 10, 2002 7.722 7.761 7.722 7.732 404,586 +0.02(+0.25%)
Dec 09, 2002 7.631 7.742 7.631 7.713 226,743 +0.09(+1.15%)
Dec 06, 2002 7.596 7.685 7.596 7.625 184,534 +0.01(+0.18%)
Dec 05, 2002 7.557 7.627 7.546 7.612 268,694 +0.07(+0.98%)
Dec 04, 2002 7.656 7.685 7.513 7.538 536,874 -0.12(-1.52%)
Dec 03, 2002 7.720 7.722 7.654 7.654 330,206 -0.07(-0.86%)
Dec 02, 2002 7.637 7.720 7.614 7.720 268,694 +0.09(+1.12%)
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%)
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.