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

Cbl & Associates Properties Inc (NY: CBL )

22.03 +0.13 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2003 9.616 9.694 9.576 9.694 626,439 +0.08(+0.81%)
Sep 29, 2003 9.611 9.679 9.609 9.616 582,429 -0.00(-0.04%)
Sep 26, 2003 9.636 9.636 9.560 9.620 430,065 -0.10(-1.06%)
Sep 25, 2003 9.799 9.799 9.679 9.723 324,544 -0.05(-0.56%)
Sep 24, 2003 9.840 9.861 9.778 9.778 306,270 -0.03(-0.30%)
Sep 23, 2003 9.727 9.819 9.727 9.807 326,088 +0.08(+0.82%)
Sep 22, 2003 9.745 9.745 9.702 9.727 222,110 -0.03(-0.26%)
Sep 19, 2003 9.675 9.731 9.675 9.752 245,274 +0.06(+0.60%)
Sep 18, 2003 9.650 9.752 9.650 9.694 511,652 +0.01(+0.10%)
Sep 17, 2003 9.743 9.743 9.659 9.684 577,796 -0.08(-0.78%)
Sep 16, 2003 9.733 9.756 9.704 9.760 190,711 +0.03(+0.28%)
Sep 15, 2003 9.684 9.745 9.661 9.733 296,490 +0.05(+0.56%)
Sep 12, 2003 9.684 9.719 9.638 9.679 250,164 +0.01(+0.14%)
Sep 11, 2003 9.574 9.677 9.560 9.665 160,599 +0.10(+1.08%)
Sep 10, 2003 9.733 9.733 9.533 9.562 281,820 -0.17(-1.76%)
Sep 09, 2003 9.801 9.801 9.716 9.733 292,372 -0.08(-0.79%)
Sep 08, 2003 9.762 9.811 9.743 9.811 248,619 +0.05(+0.50%)
Sep 05, 2003 9.770 9.820 9.745 9.762 285,938 -0.01(-0.06%)
Sep 04, 2003 9.772 9.799 9.712 9.768 1,190,595 -0.00(-0.04%)
Sep 03, 2003 9.704 9.809 9.704 9.772 364,951 +0.07(+0.70%)
Sep 02, 2003 9.519 9.704 9.486 9.704 216,191 +0.19(+2.00%)
Aug 29, 2003 9.446 9.539 9.444 9.514 163,430 +0.08(+0.84%)
Aug 28, 2003 9.412 9.467 9.403 9.434 704,680 +0.04(+0.39%)
Aug 27, 2003 9.364 9.397 9.335 9.397 301,895 +0.03(+0.35%)
Aug 26, 2003 9.345 9.364 9.302 9.364 333,809 +0.02(+0.23%)
Aug 25, 2003 9.372 9.414 9.317 9.343 416,167 -0.01(-0.10%)
Aug 22, 2003 9.461 9.471 9.350 9.352 299,321 -0.09(-0.95%)
Aug 21, 2003 9.471 9.471 9.436 9.442 528,896 -0.03(-0.29%)
Aug 20, 2003 9.477 9.480 9.461 9.469 376,790 +0.00(+0.02%)
Aug 19, 2003 9.477 9.484 9.459 9.467 395,578 -0.00(-0.02%)
Aug 18, 2003 9.412 9.494 9.412 9.469 361,348 +0.09(+0.91%)
Aug 15, 2003 9.442 9.471 9.381 9.383 172,438 -0.03(-0.31%)
Aug 14, 2003 9.418 9.428 9.403 9.412 456,060 +0.00(+0.00%)
Aug 13, 2003 9.442 9.471 9.387 9.412 471,759 -0.05(-0.55%)
Aug 12, 2003 9.475 9.494 9.451 9.465 235,751 +0.02(+0.25%)
Aug 11, 2003 9.463 9.484 9.422 9.442 219,536 -0.00(-0.02%)
Aug 08, 2003 9.383 9.463 9.376 9.444 184,534 +0.08(+0.89%)
Aug 07, 2003 9.374 9.424 9.346 9.360 215,933 +0.03(+0.35%)
Aug 06, 2003 9.354 9.360 9.325 9.327 225,713 -0.01(-0.06%)
Aug 05, 2003 9.329 9.360 9.319 9.333 189,682 +0.02(+0.17%)
Aug 04, 2003 9.366 9.366 9.286 9.317 244,501 -0.05(-0.50%)
Aug 01, 2003 9.364 9.385 9.337 9.364 456,832 +0.00(+0.04%)
Jul 31, 2003 9.345 9.451 9.335 9.360 437,787 +0.03(+0.38%)
Jul 30, 2003 9.286 9.442 9.286 9.325 403,556 +0.05(+0.52%)
Jul 29, 2003 9.218 9.323 9.214 9.277 293,144 +0.09(+0.97%)
Jul 28, 2003 9.277 9.304 9.183 9.187 783,950 +0.08(+0.83%)
Jul 25, 2003 9.063 9.146 9.059 9.111 794,502 +0.10(+1.06%)
Jul 24, 2003 8.888 9.040 8.888 9.016 286,710 +0.16(+1.78%)
Jul 23, 2003 8.849 8.888 8.839 8.859 151,591 +0.04(+0.44%)
Jul 22, 2003 8.830 8.861 8.791 8.820 205,638 +0.00(+0.02%)
Jul 21, 2003 8.859 8.896 8.787 8.818 152,105 -0.03(-0.33%)
Jul 18, 2003 8.878 8.911 8.843 8.847 194,572 -0.01(-0.13%)
Jul 17, 2003 8.995 8.995 8.802 8.859 555,148 -0.07(-0.80%)
Jul 16, 2003 8.872 8.956 8.870 8.931 385,798 +0.06(+0.68%)
Jul 15, 2003 8.917 8.919 8.869 8.870 326,345 -0.04(-0.46%)
Jul 14, 2003 8.810 8.911 8.810 8.911 288,512 +0.13(+1.48%)
Jul 11, 2003 8.696 8.789 8.696 8.781 460,693 +0.09(+1.05%)
Jul 10, 2003 8.771 8.771 8.670 8.690 481,797 -0.08(-0.86%)
Jul 09, 2003 8.771 8.783 8.676 8.766 519,373 +0.02(+0.27%)
Jul 08, 2003 8.826 8.826 8.700 8.742 439,846 -0.10(-1.10%)
Jul 07, 2003 8.752 8.839 8.717 8.839 479,995 +0.11(+1.29%)
Jul 03, 2003 8.727 8.729 8.647 8.727 191,998 +0.00(+0.00%)
Jul 02, 2003 8.470 8.731 8.470 8.727 648,573 +0.32(+3.77%)
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.