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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2012 9.950 10.09 9.950 10.09 6,250,451 +0.14(+1.44%)
Nov 29, 2012 9.887 9.967 9.842 9.945 3,067,909 +0.11(+1.14%)
Nov 28, 2012 9.743 9.842 9.622 9.833 3,146,315 +0.08(+0.83%)
Nov 27, 2012 9.838 9.898 9.683 9.752 3,227,517 -0.15(-1.54%)
Nov 26, 2012 9.838 9.967 9.811 9.905 2,072,494 +0.04(+0.41%)
Nov 23, 2012 9.725 9.869 9.725 9.864 1,250,007 +0.19(+1.99%)
Nov 21, 2012 9.672 9.721 9.609 9.672 4,219,289 +0.04(+0.37%)
Nov 20, 2012 9.739 9.779 9.604 9.636 4,542,787 -0.08(-0.83%)
Nov 19, 2012 9.797 9.909 9.658 9.717 4,341,499 +0.03(+0.32%)
Nov 16, 2012 9.645 9.703 9.555 9.685 4,258,055 +0.09(+0.93%)
Nov 15, 2012 9.699 9.873 9.524 9.596 4,183,624 -0.15(-1.52%)
Nov 14, 2012 10.03 10.06 9.712 9.743 4,155,528 -0.26(-2.60%)
Nov 13, 2012 9.945 10.08 9.860 10.00 2,890,524 +0.02(+0.18%)
Nov 12, 2012 10.03 10.03 9.936 9.985 2,471,270 -0.05(-0.54%)
Nov 09, 2012 10.00 10.08 9.887 10.04 2,860,768 -0.01(-0.13%)
Nov 08, 2012 10.19 10.23 10.05 10.05 4,773,440 -0.09(-0.88%)
Nov 07, 2012 10.11 10.31 9.887 10.14 3,468,269 -0.08(-0.79%)
Nov 06, 2012 10.25 10.26 10.08 10.22 2,142,680 +0.02(+0.22%)
Nov 05, 2012 10.15 10.23 9.909 10.20 3,038,947 +0.08(+0.80%)
Nov 02, 2012 10.26 10.29 10.08 10.12 2,131,727 -0.04(-0.44%)
Nov 01, 2012 10.04 10.18 9.928 10.16 2,452,353 +0.14(+1.39%)
Oct 31, 2012 9.851 10.03 9.806 10.03 4,077,231 +0.24(+2.47%)
Oct 26, 2012 9.900 9.784 9.784 9.784 3,553,938 -0.11(-1.09%)
Oct 25, 2012 9.954 10.01 9.784 9.891 4,295,091 -0.02(-0.18%)
Oct 24, 2012 9.981 9.983 9.855 9.909 4,707,946 +0.08(+0.82%)
Oct 23, 2012 9.797 9.864 9.699 9.829 4,580,665 -0.11(-1.13%)
Oct 19, 2012 9.945 9.981 9.844 9.941 2,756,123 -0.00(-0.05%)
Oct 18, 2012 9.842 9.945 9.842 9.945 1,698,219 +0.10(+1.00%)
Oct 17, 2012 9.905 9.918 9.775 9.846 2,130,868 -0.06(-0.59%)
Oct 16, 2012 9.811 9.923 9.761 9.905 2,910,215 +0.15(+1.56%)
Oct 15, 2012 9.591 9.752 9.501 9.752 2,033,259 +0.17(+1.73%)
Oct 12, 2012 9.613 9.645 9.551 9.587 1,922,982 -0.02(-0.23%)
Oct 11, 2012 9.587 9.645 9.564 9.609 1,829,908 +0.09(+0.99%)
Oct 10, 2012 9.533 9.600 9.470 9.515 2,150,985 -0.04(-0.38%)
Oct 09, 2012 9.542 9.672 9.510 9.551 2,077,744 +0.03(+0.33%)
Oct 08, 2012 9.564 9.591 9.466 9.519 1,061,074 -0.09(-0.93%)
Oct 05, 2012 9.546 9.717 9.506 9.609 2,173,244 +0.12(+1.23%)
Oct 04, 2012 9.604 9.663 9.448 9.492 2,018,926 -0.05(-0.52%)
Oct 03, 2012 9.515 9.672 9.488 9.542 3,588,636 +0.05(+0.52%)
Oct 02, 2012 9.466 9.537 9.416 9.492 3,794,373 +0.04(+0.38%)
Oct 01, 2012 9.640 9.640 9.362 9.457 3,459,304 -0.11(-1.12%)
Sep 28, 2012 9.658 9.699 9.564 9.564 2,922,960 -0.12(-1.25%)
Sep 27, 2012 9.712 9.811 9.658 9.685 2,603,804 +0.01(+0.14%)
Sep 26, 2012 9.708 9.775 9.636 9.672 4,702,701 -0.01(-0.09%)
Sep 25, 2012 9.898 9.929 9.663 9.681 6,764,859 -0.22(-2.24%)
Sep 24, 2012 9.889 9.931 9.814 9.902 6,212,175 -0.03(-0.27%)
Sep 21, 2012 9.800 9.929 9.765 9.929 5,415,400 +0.17(+1.77%)
Sep 20, 2012 9.871 9.871 9.665 9.756 4,191,150 -0.13(-1.30%)
Sep 19, 2012 9.818 9.925 9.818 9.885 4,184,313 +0.05(+0.54%)
Sep 18, 2012 9.849 9.871 9.734 9.832 2,874,306 -0.04(-0.40%)
Sep 17, 2012 9.934 10.00 9.800 9.871 2,183,043 -0.09(-0.94%)
Sep 14, 2012 9.774 9.987 9.774 9.965 2,227,563 +0.23(+2.37%)
Sep 13, 2012 9.654 9.814 9.610 9.734 4,292,933 +0.11(+1.11%)
Sep 12, 2012 9.716 9.729 9.579 9.627 3,572,559 -0.09(-0.91%)
Sep 11, 2012 9.805 9.805 9.685 9.716 2,336,414 -0.05(-0.50%)
Sep 10, 2012 9.894 9.894 9.734 9.765 936,291 -0.12(-1.17%)
Sep 07, 2012 9.863 9.898 9.752 9.880 1,422,120 +0.08(+0.77%)
Sep 06, 2012 9.703 9.819 9.681 9.805 2,313,890 +0.16(+1.70%)
Sep 05, 2012 9.650 9.698 9.632 9.641 2,482,154 -0.03(-0.28%)
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.