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: 7:00 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 (%)
May 30, 2003 8.387 8.468 8.377 8.424 443,963 +0.03(+0.32%)
May 29, 2003 8.577 8.645 8.262 8.396 649,602 -0.16(-1.82%)
May 28, 2003 8.709 8.719 8.544 8.552 324,544 -0.16(-1.81%)
May 27, 2003 8.633 8.713 8.583 8.709 367,267 +0.08(+0.88%)
May 23, 2003 8.632 8.649 8.608 8.633 428,264 +0.01(+0.09%)
May 22, 2003 8.672 8.672 8.597 8.626 321,198 -0.02(-0.27%)
May 21, 2003 8.655 8.663 8.618 8.649 187,880 +0.01(+0.16%)
May 20, 2003 8.587 8.672 8.587 8.635 365,208 +0.06(+0.73%)
May 19, 2003 8.567 8.604 8.435 8.573 245,274 +0.02(+0.18%)
May 16, 2003 8.505 8.558 8.459 8.558 304,469 +0.05(+0.62%)
May 15, 2003 8.408 8.507 8.393 8.505 376,275 +0.10(+1.23%)
May 14, 2003 8.447 8.449 8.402 8.402 350,795 -0.04(-0.46%)
May 13, 2003 8.431 8.449 8.414 8.441 381,937 +0.02(+0.21%)
May 12, 2003 8.499 8.499 8.408 8.424 220,309 -0.07(-0.87%)
May 09, 2003 8.455 8.567 8.455 8.497 398,924 +0.05(+0.60%)
May 08, 2003 8.328 8.449 8.323 8.447 348,479 +0.12(+1.42%)
May 07, 2003 8.441 8.445 8.325 8.328 550,257 -0.13(-1.56%)
May 06, 2003 8.402 8.499 8.402 8.461 401,755 +0.06(+0.69%)
May 05, 2003 8.321 8.424 8.307 8.402 275,643 +0.08(+0.98%)
May 02, 2003 8.266 8.352 8.266 8.321 325,316 +0.07(+0.87%)
May 01, 2003 8.241 8.303 8.206 8.249 336,640 +0.00(+0.02%)
Apr 30, 2003 8.295 8.321 8.237 8.247 297,262 -0.03(-0.42%)
Apr 29, 2003 8.257 8.315 8.247 8.282 544,338 +0.03(+0.42%)
Apr 28, 2003 8.237 8.257 8.216 8.247 286,968 +0.01(+0.12%)
Apr 25, 2003 8.257 8.264 8.224 8.237 414,881 +0.01(+0.09%)
Apr 24, 2003 8.189 8.247 8.175 8.229 670,707 -0.01(-0.09%)
Apr 23, 2003 8.247 8.247 8.163 8.237 428,007 +0.02(+0.24%)
Apr 22, 2003 8.093 8.218 8.090 8.218 558,493 +0.12(+1.54%)
Apr 21, 2003 8.101 8.121 8.072 8.093 187,365 +0.00(+0.02%)
Apr 17, 2003 8.115 8.115 8.088 8.091 259,944 -0.02(-0.29%)
Apr 16, 2003 8.101 8.140 8.051 8.115 328,404 +0.03(+0.38%)
Apr 15, 2003 8.101 8.101 8.014 8.084 251,965 -0.01(-0.10%)
Apr 14, 2003 8.053 8.121 8.053 8.091 304,983 +0.06(+0.70%)
Apr 11, 2003 8.068 8.090 7.961 8.035 154,679 -0.02(-0.22%)
Apr 10, 2003 8.091 8.097 8.053 8.053 200,234 -0.03(-0.43%)
Apr 09, 2003 8.049 8.121 8.043 8.088 248,105 +0.03(+0.34%)
Apr 08, 2003 8.043 8.084 8.033 8.060 384,768 +0.04(+0.46%)
Apr 07, 2003 7.985 8.064 7.983 8.023 263,804 +0.09(+1.10%)
Apr 04, 2003 8.014 8.043 7.936 7.936 209,499 -0.06(-0.73%)
Apr 03, 2003 8.043 8.043 7.965 7.994 150,304 -0.04(-0.46%)
Apr 02, 2003 8.014 8.105 8.014 8.031 300,866 +0.05(+0.58%)
Apr 01, 2003 7.886 7.985 7.866 7.985 518,344 +0.10(+1.26%)
Mar 31, 2003 7.816 7.907 7.750 7.886 511,652 +0.07(+0.92%)
Mar 28, 2003 7.804 7.849 7.804 7.814 200,748 -0.00(-0.02%)
Mar 27, 2003 7.849 7.917 7.746 7.816 329,691 -0.15(-1.93%)
Mar 26, 2003 8.004 8.014 7.924 7.969 224,169 -0.03(-0.44%)
Mar 25, 2003 7.897 8.018 7.897 8.004 383,739 +0.12(+1.48%)
Mar 24, 2003 7.887 7.897 7.728 7.887 313,734 -0.04(-0.49%)
Mar 21, 2003 7.884 7.975 7.851 7.926 729,387 +0.04(+0.57%)
Mar 20, 2003 7.819 7.887 7.771 7.882 519,630 +0.06(+0.80%)
Mar 19, 2003 7.736 7.821 7.736 7.819 482,826 +0.07(+0.88%)
Mar 18, 2003 7.748 7.761 7.715 7.751 329,176 +0.00(+0.05%)
Mar 17, 2003 7.635 7.748 7.631 7.748 399,953 +0.11(+1.48%)
Mar 14, 2003 7.693 7.693 7.621 7.635 330,206 -0.04(-0.48%)
Mar 13, 2003 7.645 7.672 7.608 7.672 184,277 +0.04(+0.48%)
Mar 12, 2003 7.600 7.649 7.600 7.635 284,909 +0.03(+0.33%)
Mar 11, 2003 7.538 7.654 7.538 7.610 398,409 +0.05(+0.67%)
Mar 10, 2003 7.649 7.654 7.555 7.559 325,830 -0.09(-1.17%)
Mar 07, 2003 7.654 7.699 7.635 7.649 212,845 +0.00(+0.03%)
Mar 06, 2003 7.722 7.732 7.645 7.647 377,047 -0.07(-0.96%)
Mar 05, 2003 7.683 7.751 7.683 7.720 357,744 +0.02(+0.23%)
Mar 04, 2003 7.722 7.738 7.697 7.703 439,846 -0.01(-0.13%)
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.