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

Cbl & Associates Properties Inc (NY: CBL )

21.53 -0.18 (-0.83%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2009 2.098 2.145 2.036 2.094 5,589,375 +0.01(+0.37%)
Jun 29, 2009 2.176 2.176 2.063 2.086 7,559,031 -0.08(-3.76%)
Jun 26, 2009 1.966 2.273 1.962 2.168 30,738,754 +0.15(+7.51%)
Jun 25, 2009 1.982 2.032 1.962 2.017 6,883,953 -0.03(-1.33%)
Jun 24, 2009 2.001 2.129 1.982 2.044 8,641,140 +0.09(+4.37%)
Jun 23, 2009 1.950 1.997 1.896 1.958 7,815,078 +0.04(+2.02%)
Jun 22, 2009 2.083 2.129 1.896 1.919 12,852,536 -0.22(-10.18%)
Jun 19, 2009 2.005 2.153 1.997 2.137 19,177,862 +0.16(+7.84%)
Jun 18, 2009 2.052 2.071 1.916 1.982 13,612,353 -0.07(-3.59%)
Jun 17, 2009 2.199 2.230 2.024 2.055 11,024,192 -0.16(-7.03%)
Jun 16, 2009 2.339 2.386 2.137 2.211 12,681,858 -0.10(-4.21%)
Jun 15, 2009 2.386 2.428 2.300 2.308 9,364,171 -0.12(-5.11%)
Jun 12, 2009 2.351 2.444 2.335 2.432 6,786,106 +0.10(+4.16%)
Jun 11, 2009 2.358 2.432 2.331 2.335 18,597,314 -0.03(-1.48%)
Jun 10, 2009 2.522 2.564 2.335 2.370 50,521,288 -0.18(-7.15%)
Jun 09, 2009 2.662 2.681 2.498 2.553 18,966,360 -0.38(-13.10%)
Jun 08, 2009 2.906 3.007 2.817 2.937 4,756,481 +0.08(+2.72%)
Jun 05, 2009 2.860 2.914 2.669 2.860 5,826,012 +0.04(+1.52%)
Jun 04, 2009 2.390 2.870 2.370 2.817 10,361,363 +0.44(+18.27%)
Jun 03, 2009 2.382 2.467 2.331 2.382 3,553,562 -0.07(-3.01%)
Jun 02, 2009 2.382 2.529 2.366 2.456 6,794,427 -0.14(-5.39%)
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.