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 (%)
Aug 31, 2020 0.1541 0.1576 0.1513 0.1542 6,711,058 -0.00(-1.59%)
Aug 28, 2020 0.1542 0.1576 0.1522 0.1567 5,001,373 +0.00(+2.88%)
Aug 27, 2020 0.1501 0.1584 0.1501 0.1523 7,308,009 -0.00(-0.81%)
Aug 26, 2020 0.1576 0.1584 0.1518 0.1536 6,843,540 -0.01(-3.74%)
Aug 25, 2020 0.1641 0.1659 0.1535 0.1596 6,983,411 -0.01(-3.66%)
Aug 24, 2020 0.1576 0.1700 0.1493 0.1656 15,166,522 +0.01(+4.01%)
Aug 21, 2020 0.1692 0.1784 0.1577 0.1592 15,298,104 -0.01(-5.70%)
Aug 20, 2020 0.1820 0.1824 0.1642 0.1688 27,726,286 -0.03(-16.32%)
Aug 19, 2020 0.1677 0.2737 0.1576 0.2018 155,698,992 +0.04(+26.32%)
Aug 18, 2020 0.1659 0.1668 0.1575 0.1597 8,837,075 -0.01(-3.70%)
Aug 17, 2020 0.1743 0.1800 0.1659 0.1659 6,069,747 -0.01(-5.30%)
Aug 14, 2020 0.1700 0.1866 0.1700 0.1751 8,923,151 +0.00(+2.33%)
Aug 13, 2020 0.1782 0.1784 0.1683 0.1712 7,687,189 -0.01(-6.18%)
Aug 12, 2020 0.1907 0.1907 0.1659 0.1824 12,702,644 -0.00(-1.57%)
Aug 11, 2020 0.1907 0.2073 0.1824 0.1853 15,007,085 -0.01(-6.25%)
Aug 10, 2020 0.1742 0.2239 0.1742 0.1977 31,168,022 +0.01(+6.52%)
Aug 07, 2020 0.1942 0.2073 0.1742 0.1856 28,503,220 -0.02(-11.75%)
Aug 06, 2020 0.2695 0.2695 0.1990 0.2103 107,927,328 +0.05(+33.47%)
Aug 05, 2020 0.1493 0.1576 0.1493 0.1576 27,367,884 +0.00(+2.65%)
Aug 04, 2020 0.1451 0.1572 0.1410 0.1535 9,131,708 +0.01(+9.66%)
Aug 03, 2020 0.1530 0.1567 0.1162 0.1400 13,877,720 -0.01(-7.66%)
Jul 31, 2020 0.1605 0.1634 0.1516 0.1516 9,025,889 -0.02(-9.23%)
Jul 30, 2020 0.1659 0.1670 0.1596 0.1670 11,735,508 -0.00(-2.47%)
Jul 29, 2020 0.1700 0.1742 0.1585 0.1712 15,779,330 +0.01(+6.44%)
Jul 28, 2020 0.1576 0.1650 0.1538 0.1609 16,995,602 +0.01(+3.47%)
Jul 27, 2020 0.1647 0.1692 0.1555 0.1555 12,648,326 -0.01(-5.59%)
Jul 24, 2020 0.1498 0.1783 0.1498 0.1647 33,746,604 +0.01(+5.86%)
Jul 23, 2020 0.1581 0.1592 0.1452 0.1556 9,287,389 +0.01(+3.59%)
Jul 22, 2020 0.1634 0.1634 0.1493 0.1502 10,134,264 -0.01(-4.68%)
Jul 21, 2020 0.1659 0.1659 0.1576 0.1576 14,973,218 +0.00(+0.00%)
Jul 20, 2020 0.1659 0.1659 0.1493 0.1576 29,142,092 -0.05(-22.51%)
Jul 17, 2020 0.2156 0.2189 0.2020 0.2033 29,826,034 -0.03(-10.97%)
Jul 16, 2020 0.2198 0.2903 0.2173 0.2284 72,098,672 +0.01(+5.32%)
Jul 15, 2020 0.2109 0.2201 0.2098 0.2169 7,802,322 +0.01(+4.60%)
Jul 14, 2020 0.2156 0.2156 0.2073 0.2073 8,451,550 -0.01(-6.02%)
Jul 13, 2020 0.2073 0.2281 0.2073 0.2206 14,608,515 +0.01(+4.31%)
Jul 10, 2020 0.2074 0.2173 0.2032 0.2115 9,495,807 +0.00(+1.47%)
Jul 09, 2020 0.2171 0.2171 0.2033 0.2084 15,559,861 -0.01(-3.35%)
Jul 08, 2020 0.2264 0.2264 0.2090 0.2156 12,655,587 -0.00(-0.69%)
Jul 07, 2020 0.2083 0.2276 0.2073 0.2171 17,491,696 +0.00(+0.69%)
Jul 06, 2020 0.2239 0.2239 0.2073 0.2156 12,492,164 +0.01(+3.96%)
Jul 02, 2020 0.2198 0.2388 0.2074 0.2074 18,491,792 -0.02(-7.37%)
Jul 01, 2020 0.2239 0.2322 0.2156 0.2239 17,117,876 +0.00(+0.00%)
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%)
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.