Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.91 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.03 10.06 9.855 9.902 6,157,294 -0.15(-1.47%)
Jun 27, 2013 9.939 10.07 9.865 10.05 2,425,436 +0.18(+1.83%)
Jun 26, 2013 9.773 9.901 9.769 9.869 3,336,977 +0.23(+2.37%)
Jun 25, 2013 9.654 9.723 9.535 9.641 2,310,262 +0.10(+1.05%)
Jun 24, 2013 9.476 9.723 9.247 9.540 5,542,832 -0.05(-0.52%)
Jun 21, 2013 9.814 9.874 9.371 9.590 7,555,163 -0.21(-2.10%)
Jun 20, 2013 10.02 10.02 9.732 9.796 5,659,942 -0.29(-2.86%)
Jun 19, 2013 10.40 10.44 9.952 10.08 3,637,199 -0.31(-2.95%)
Jun 18, 2013 10.25 10.45 10.18 10.39 3,238,436 +0.16(+1.52%)
Jun 17, 2013 10.40 10.49 10.16 10.24 2,593,794 -0.13(-1.28%)
Jun 14, 2013 10.35 10.52 10.34 10.37 3,297,413 +0.00(+0.04%)
Jun 13, 2013 10.10 10.40 10.08 10.36 2,998,853 +0.23(+2.30%)
Jun 12, 2013 10.39 10.40 10.09 10.13 2,010,854 -0.18(-1.73%)
Jun 11, 2013 10.39 10.50 10.27 10.31 4,515,048 -0.16(-1.57%)
Jun 10, 2013 10.55 10.58 10.40 10.47 3,648,814 -0.04(-0.39%)
Jun 07, 2013 10.35 10.52 10.23 10.51 5,716,046 +0.20(+1.91%)
Jun 06, 2013 10.13 10.33 10.01 10.32 3,967,800 +0.20(+1.99%)
Jun 05, 2013 10.24 10.34 10.09 10.12 2,861,976 -0.16(-1.60%)
Jun 04, 2013 10.48 10.55 10.25 10.28 3,712,263 -0.23(-2.22%)
Jun 03, 2013 10.51 10.61 10.36 10.51 5,023,793 +0.00(+0.00%)
May 31, 2013 10.74 10.80 10.50 10.51 7,897,050 -0.29(-2.71%)
May 30, 2013 11.03 11.15 10.78 10.81 7,821,020 -0.24(-2.19%)
May 29, 2013 11.31 11.36 10.95 11.05 4,038,073 -0.36(-3.17%)
May 28, 2013 11.68 11.70 11.33 11.41 2,874,184 -0.11(-0.99%)
May 24, 2013 11.70 11.75 11.39 11.52 3,693,716 -0.25(-2.10%)
May 23, 2013 11.79 11.89 11.59 11.77 3,293,669 -0.14(-1.19%)
May 22, 2013 12.16 12.33 11.86 11.91 12,800,043 -0.24(-1.99%)
May 21, 2013 12.14 12.24 12.11 12.16 2,523,976 +0.05(+0.38%)
May 20, 2013 12.10 12.12 12.06 12.11 2,806,603 +0.02(+0.19%)
May 17, 2013 12.03 12.15 11.99 12.09 3,500,406 +0.13(+1.07%)
May 16, 2013 11.97 12.14 11.90 11.96 4,246,862 -0.05(-0.46%)
May 15, 2013 11.72 12.05 11.71 12.01 4,375,148 +0.25(+2.14%)
May 13, 2013 11.64 11.80 11.58 11.76 2,822,215 +0.10(+0.82%)
May 10, 2013 11.53 11.67 11.52 11.67 2,025,762 +0.13(+1.11%)
May 09, 2013 11.61 11.62 11.48 11.54 2,211,415 -0.09(-0.75%)
May 08, 2013 11.48 11.63 11.44 11.63 2,588,614 +0.13(+1.11%)
May 07, 2013 11.55 11.57 11.43 11.50 3,227,201 +0.00(+0.04%)
May 06, 2013 11.26 11.49 11.14 11.49 2,942,858 +0.49(+4.49%)
May 03, 2013 10.99 11.07 10.91 11.00 1,976,868 +0.09(+0.80%)
May 02, 2013 10.83 10.99 10.72 10.91 2,704,443 +0.13(+1.23%)
May 01, 2013 11.06 11.11 10.77 10.78 4,276,318 -0.26(-2.36%)
Apr 30, 2013 11.08 11.13 10.92 11.04 4,157,999 -0.02(-0.21%)
Apr 29, 2013 11.00 11.10 10.96 11.06 3,232,506 +0.08(+0.71%)
Apr 26, 2013 10.90 11.03 10.94 10.99 1,843,951 +0.05(+0.42%)
Apr 25, 2013 10.90 10.97 10.77 10.94 2,097,964 +0.05(+0.50%)
Apr 24, 2013 10.77 10.88 10.71 10.88 2,283,912 +0.13(+1.19%)
Apr 23, 2013 10.78 10.79 10.71 10.76 3,092,052 +0.03(+0.30%)
Apr 22, 2013 10.79 10.79 10.67 10.72 1,812,503 -0.03(-0.30%)
Apr 19, 2013 10.61 10.76 10.54 10.76 2,149,469 +0.18(+1.69%)
Apr 18, 2013 10.55 10.61 10.43 10.58 2,363,250 +0.04(+0.39%)
Apr 17, 2013 10.74 10.74 10.48 10.54 3,979,620 -0.23(-2.12%)
Apr 16, 2013 10.74 10.81 10.64 10.77 4,639,127 +0.08(+0.73%)
Apr 15, 2013 10.95 10.96 10.65 10.69 3,547,872 -0.26(-2.34%)
Apr 12, 2013 11.00 11.08 10.92 10.94 4,484,777 -0.05(-0.50%)
Apr 11, 2013 11.02 11.12 10.99 11.00 2,861,276 +0.02(+0.17%)
Apr 10, 2013 11.02 11.05 10.97 10.98 13,400,671 +0.00(+0.00%)
Apr 09, 2013 11.16 11.16 10.93 10.98 2,117,993 -0.16(-1.40%)
Apr 08, 2013 10.82 11.14 10.77 11.14 2,914,262 +0.32(+2.96%)
Apr 05, 2013 10.71 10.83 10.60 10.82 2,408,852 +0.05(+0.42%)
Apr 04, 2013 10.72 10.79 10.69 10.77 2,416,522 +0.06(+0.60%)
Apr 03, 2013 10.82 10.82 10.63 10.71 1,580,899 -0.07(-0.68%)
Apr 02, 2013 10.85 10.88 10.75 10.78 1,734,599 -0.03(-0.25%)
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.