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 30, 2015 8.310 8.377 8.217 8.362 4,758,806 +0.10(+1.19%)
Jun 29, 2015 8.362 8.514 8.258 8.263 4,171,621 -0.12(-1.48%)
Jun 26, 2015 8.393 8.449 8.300 8.387 8,899,998 +0.06(+0.71%)
Jun 25, 2015 8.399 8.414 8.267 8.328 3,933,966 -0.09(-1.03%)
Jun 24, 2015 8.465 8.501 8.404 8.414 1,773,728 -0.04(-0.48%)
Jun 23, 2015 8.506 8.532 8.419 8.455 2,503,658 -0.08(-0.89%)
Jun 22, 2015 8.663 8.831 8.521 8.531 6,982,771 -0.13(-1.52%)
Jun 19, 2015 8.882 8.931 8.648 8.663 6,942,665 -0.22(-2.51%)
Jun 18, 2015 8.668 8.897 8.668 8.887 4,114,871 +0.23(+2.70%)
Jun 17, 2015 8.617 8.699 8.496 8.653 4,587,141 +0.05(+0.59%)
Jun 16, 2015 8.648 8.668 8.582 8.602 3,022,286 -0.05(-0.53%)
Jun 15, 2015 8.658 8.663 8.557 8.648 3,666,805 -0.02(-0.23%)
Jun 12, 2015 8.729 8.770 8.653 8.668 1,295,322 -0.09(-0.99%)
Jun 11, 2015 8.765 8.826 8.734 8.755 2,535,176 +0.05(+0.52%)
Jun 10, 2015 8.587 8.765 8.536 8.709 3,276,805 +0.13(+1.54%)
Jun 09, 2015 8.668 8.673 8.541 8.577 2,499,242 -0.10(-1.17%)
Jun 08, 2015 8.719 8.724 8.653 8.678 1,669,359 -0.02(-0.23%)
Jun 05, 2015 8.790 8.790 8.694 8.699 2,509,008 -0.16(-1.83%)
Jun 04, 2015 8.902 8.953 8.836 8.861 2,221,679 -0.06(-0.63%)
Jun 03, 2015 9.044 9.044 8.902 8.917 3,095,190 -0.08(-0.85%)
Jun 02, 2015 9.008 9.024 8.902 8.993 2,201,784 -0.04(-0.39%)
Jun 01, 2015 8.968 9.054 8.942 9.029 3,620,269 +0.07(+0.74%)
May 29, 2015 9.176 9.212 8.942 8.963 4,330,765 -0.21(-2.27%)
May 28, 2015 9.217 9.257 9.153 9.171 3,015,508 -0.05(-0.50%)
May 27, 2015 9.201 9.242 9.156 9.217 1,316,489 +0.03(+0.33%)
May 26, 2015 9.191 9.207 9.130 9.186 2,977,952 -0.03(-0.28%)
May 22, 2015 9.146 9.212 9.212 9.212 1,742,991 +0.05(+0.55%)
May 21, 2015 9.217 9.222 9.105 9.161 3,343,665 -0.04(-0.44%)
May 20, 2015 9.227 9.288 9.182 9.201 2,136,300 -0.02(-0.17%)
May 19, 2015 9.278 9.308 9.217 9.217 1,685,972 -0.07(-0.71%)
May 18, 2015 9.252 9.349 9.232 9.283 1,760,209 -0.02(-0.16%)
May 15, 2015 9.283 9.366 9.267 9.298 1,821,037 +0.05(+0.49%)
May 14, 2015 9.064 9.252 9.039 9.252 2,024,424 +0.25(+2.76%)
May 13, 2015 9.125 9.201 8.988 9.003 1,648,063 -0.07(-0.73%)
May 12, 2015 8.998 9.118 8.945 9.069 2,999,037 -0.01(-0.06%)
May 11, 2015 9.156 9.257 9.047 9.074 2,937,704 -0.10(-1.05%)
May 08, 2015 9.034 9.212 8.988 9.171 3,954,691 +0.26(+2.91%)
May 07, 2015 8.805 9.041 8.800 8.912 5,458,767 +0.09(+1.04%)
May 06, 2015 8.978 9.001 8.805 8.821 5,521,428 -0.15(-1.64%)
May 05, 2015 9.176 9.252 8.953 8.968 3,877,392 -0.22(-2.43%)
May 04, 2015 9.181 9.288 9.135 9.191 3,208,418 -0.02(-0.17%)
May 01, 2015 9.151 9.300 9.125 9.207 1,897,062 +0.06(+0.67%)
Apr 30, 2015 9.247 9.269 9.064 9.146 2,662,443 -0.13(-1.42%)
Apr 29, 2015 9.420 9.674 9.222 9.278 4,951,588 -0.43(-4.40%)
Apr 28, 2015 9.730 9.765 9.669 9.704 2,095,190 -0.05(-0.47%)
Apr 27, 2015 9.811 9.882 9.730 9.750 1,371,562 -0.04(-0.41%)
Apr 24, 2015 9.826 9.870 9.745 9.790 2,024,499 +0.01(+0.05%)
Apr 23, 2015 9.719 9.816 9.717 9.785 2,202,369 +0.06(+0.57%)
Apr 22, 2015 9.704 9.770 9.664 9.730 1,407,331 +0.02(+0.16%)
Apr 21, 2015 9.638 9.755 9.587 9.714 2,661,730 +0.13(+1.32%)
Apr 20, 2015 9.664 9.677 9.562 9.587 2,850,883 -0.07(-0.68%)
Apr 17, 2015 9.704 9.740 9.633 9.653 2,576,489 -0.10(-0.99%)
Apr 16, 2015 9.740 9.796 9.669 9.750 2,422,292 -0.01(-0.05%)
Apr 15, 2015 9.846 9.846 9.730 9.755 2,864,808 -0.06(-0.62%)
Apr 14, 2015 9.735 9.826 9.730 9.816 2,413,655 +0.10(+1.05%)
Apr 13, 2015 9.709 9.780 9.704 9.714 2,445,301 +0.02(+0.16%)
Apr 10, 2015 9.755 9.862 9.674 9.699 2,518,486 +0.02(+0.21%)
Apr 09, 2015 9.938 9.958 9.669 9.679 2,203,517 -0.28(-2.80%)
Apr 08, 2015 9.978 9.994 9.912 9.958 1,233,958 -0.01(-0.05%)
Apr 07, 2015 10.13 10.13 9.953 9.963 1,894,753 -0.15(-1.46%)
Apr 06, 2015 10.07 10.15 10.05 10.11 2,667,366 +0.06(+0.61%)
Apr 02, 2015 10.02 10.05 10.05 10.05 1,914,514 +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.