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 (%)
May 31, 2002 7.292 7.350 7.280 7.340 293,016 +0.23(+3.28%)
May 28, 2002 7.039 7.107 7.014 7.107 256,969 +0.06(+0.83%)
May 27, 2002 7.010 7.057 6.998 7.049 177,664 +0.00(+0.00%)
May 24, 2002 7.010 7.057 6.998 7.049 177,664 +0.04(+0.64%)
May 23, 2002 6.890 7.008 6.878 7.004 269,843 +0.12(+1.75%)
May 22, 2002 6.874 6.884 6.849 6.884 488,962 +0.03(+0.42%)
May 21, 2002 6.909 6.911 6.826 6.855 210,107 -0.04(-0.56%)
May 20, 2002 6.874 6.899 6.864 6.894 156,292 +0.03(+0.45%)
May 17, 2002 6.797 6.874 6.797 6.863 339,621 +0.07(+0.97%)
May 16, 2002 6.824 6.824 6.777 6.797 281,687 -0.02(-0.28%)
May 15, 2002 6.835 6.835 6.791 6.816 658,644 -0.04(-0.57%)
May 14, 2002 6.855 6.864 6.826 6.855 453,172 +0.00(+0.06%)
May 13, 2002 6.874 6.890 6.835 6.851 192,083 -0.00(-0.06%)
May 10, 2002 6.905 6.905 6.839 6.855 224,526 -0.08(-1.12%)
May 09, 2002 6.998 7.002 6.932 6.932 155,262 -0.07(-0.94%)
May 08, 2002 7.099 7.099 6.964 6.998 608,435 -0.10(-1.42%)
May 07, 2002 7.117 7.121 7.068 7.099 316,962 -0.02(-0.22%)
May 06, 2002 7.210 7.212 7.107 7.115 191,825 -0.08(-1.16%)
May 03, 2002 7.259 7.263 7.136 7.199 1,915,939 -0.06(-0.83%)
May 02, 2002 7.185 7.272 7.165 7.259 444,417 +0.09(+1.30%)
May 01, 2002 7.127 7.171 7.080 7.165 299,196 +0.06(+0.82%)
Apr 30, 2002 7.020 7.146 7.020 7.107 306,148 +0.09(+1.24%)
Apr 29, 2002 7.010 7.037 7.000 7.020 168,652 +0.03(+0.39%)
Apr 26, 2002 7.039 7.101 6.981 6.993 513,680 -0.10(-1.34%)
Apr 25, 2002 7.078 7.156 7.068 7.088 263,663 -0.01(-0.14%)
Apr 24, 2002 7.078 7.175 7.078 7.098 471,453 +0.05(+0.69%)
Apr 23, 2002 7.165 7.165 7.039 7.049 431,800 -0.14(-1.89%)
Apr 22, 2002 7.230 7.230 7.185 7.185 332,926 -0.03(-0.40%)
Apr 19, 2002 7.243 7.243 7.204 7.214 287,867 -0.00(-0.05%)
Apr 18, 2002 7.185 7.243 7.185 7.218 313,358 +0.01(+0.13%)
Apr 17, 2002 7.272 7.272 7.197 7.208 410,687 -0.05(-0.75%)
Apr 16, 2002 7.204 7.263 7.204 7.263 392,663 +0.06(+0.86%)
Apr 15, 2002 7.175 7.204 7.152 7.200 390,345 +0.02(+0.22%)
Apr 12, 2002 7.181 7.197 7.123 7.185 272,675 +0.05(+0.74%)
Apr 11, 2002 7.098 7.144 7.086 7.132 131,316 +0.03(+0.46%)
Apr 10, 2002 7.026 7.131 7.020 7.099 561,572 +0.07(+1.02%)
Apr 09, 2002 7.000 7.030 6.985 7.028 195,172 +0.04(+0.53%)
Apr 08, 2002 6.923 7.000 6.903 6.991 74,412 +0.07(+0.98%)
Apr 05, 2002 6.845 6.936 6.845 6.923 280,657 +0.08(+1.13%)
Apr 04, 2002 6.845 6.857 6.835 6.845 235,083 +0.01(+0.14%)
Apr 03, 2002 6.835 6.851 6.798 6.835 215,256 +0.01(+0.14%)
Apr 02, 2002 6.835 6.855 6.816 6.826 775,799 -0.01(-0.14%)
Apr 01, 2002 6.864 6.864 6.826 6.835 194,658 -0.03(-0.42%)
Mar 29, 2002 6.855 6.864 6.835 6.864 389,573 +0.00(+0.00%)
Mar 28, 2002 6.855 6.864 6.835 6.864 389,573 +0.02(+0.28%)
Mar 27, 2002 6.845 6.853 6.826 6.845 322,370 +0.01(+0.14%)
Mar 26, 2002 6.845 6.861 6.824 6.835 168,909 -0.05(-0.68%)
Mar 25, 2002 6.909 6.909 6.822 6.882 121,789 -0.01(-0.17%)
Mar 22, 2002 6.884 6.923 6.874 6.894 425,621 +0.00(+0.03%)
Mar 21, 2002 6.826 6.901 6.816 6.892 232,250 +0.05(+0.77%)
Mar 20, 2002 6.874 6.882 6.839 6.839 99,646 -0.03(-0.45%)
Mar 19, 2002 6.870 6.884 6.849 6.870 123,592 +0.01(+0.08%)
Mar 18, 2002 6.874 6.874 6.835 6.864 169,939 +0.01(+0.14%)
Mar 15, 2002 6.758 6.888 6.758 6.855 415,321 +0.07(+1.06%)
Mar 14, 2002 6.785 6.800 6.767 6.783 638,045 +0.00(+0.00%)
Mar 13, 2002 6.797 6.797 6.748 6.783 183,071 -0.01(-0.17%)
Mar 12, 2002 6.709 6.845 6.709 6.795 1,324,498 -0.24(-3.42%)
Mar 11, 2002 7.127 7.127 7.010 7.035 198,777 -0.06(-0.85%)
Mar 08, 2002 7.175 7.181 7.078 7.096 278,597 -0.07(-0.95%)
Mar 07, 2002 7.204 7.204 7.136 7.164 382,621 -0.04(-0.57%)
Mar 06, 2002 7.068 7.204 6.952 7.204 363,052 +0.16(+2.29%)
Mar 05, 2002 6.913 7.043 6.913 7.043 926,942 +0.15(+2.17%)
Mar 04, 2002 6.851 6.925 6.847 6.894 220,406 +0.04(+0.57%)
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.