Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.01 -0.05 (-0.24%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 20.81 21.20 20.78 21.06 91,723 +0.08(+0.38%)
Sep 29, 2023 21.14 21.23 20.66 20.98 72,968 -0.06(-0.29%)
Sep 28, 2023 20.79 21.19 20.66 21.04 34,822 +0.22(+1.06%)
Sep 27, 2023 20.84 20.99 20.66 20.82 40,587 +0.01(+0.05%)
Sep 26, 2023 21.14 21.25 20.81 20.81 45,748 -0.34(-1.61%)
Sep 25, 2023 20.92 21.20 21.08 21.15 40,778 +0.09(+0.43%)
Sep 22, 2023 21.01 21.22 20.95 21.06 99,360 +0.01(+0.05%)
Sep 21, 2023 21.18 21.30 20.91 21.05 44,700 -0.21(-0.99%)
Sep 20, 2023 21.60 21.74 21.21 21.26 42,984 -0.28(-1.30%)
Sep 19, 2023 20.64 21.71 20.64 21.54 82,068 +0.76(+3.66%)
Sep 18, 2023 21.00 21.26 20.69 20.78 124,358 -0.47(-2.21%)
Sep 15, 2023 21.58 21.91 21.17 21.25 683,433 -0.34(-1.57%)
Sep 14, 2023 20.90 21.66 20.90 21.59 83,919 +0.79(+3.77%)
Sep 13, 2023 21.22 21.27 20.57 20.80 56,448 -0.48(-2.26%)
Sep 12, 2023 21.28 21.56 21.11 21.29 34,290 -0.03(-0.14%)
Sep 11, 2023 21.15 21.48 20.82 21.32 95,484 +0.17(+0.79%)
Sep 08, 2023 20.48 21.23 20.48 21.15 58,444 +0.60(+2.92%)
Sep 07, 2023 20.87 20.87 20.48 20.55 92,383 -0.27(-1.27%)
Sep 06, 2023 20.92 20.96 20.79 20.81 42,759 -0.20(-0.94%)
Sep 05, 2023 21.09 21.22 20.91 21.01 57,336 -0.16(-0.74%)
Sep 01, 2023 21.03 21.25 20.92 21.17 65,816 +0.16(+0.75%)
Aug 31, 2023 21.27 21.29 20.92 21.01 54,299 -0.20(-0.93%)
Aug 30, 2023 21.22 21.27 21.12 21.21 76,457 +0.04(+0.19%)
Aug 29, 2023 21.00 21.24 20.83 21.17 75,317 +0.18(+0.84%)
Aug 28, 2023 21.10 21.37 20.83 20.99 40,436 -0.13(-0.60%)
Aug 25, 2023 21.37 21.37 21.07 21.12 41,840 -0.13(-0.60%)
Aug 24, 2023 21.21 21.37 21.21 21.25 40,222 +0.01(+0.05%)
Aug 23, 2023 21.25 21.35 21.15 21.24 31,031 +0.28(+1.31%)
Aug 22, 2023 21.17 21.25 20.83 20.96 29,806 -0.05(-0.23%)
Aug 21, 2023 21.24 21.40 20.99 21.01 25,291 -0.34(-1.61%)
Aug 18, 2023 20.78 21.39 20.78 21.36 32,299 +0.35(+1.68%)
Aug 17, 2023 21.10 21.30 20.93 21.00 39,753 -0.01(-0.05%)
Aug 16, 2023 21.25 21.42 20.97 21.01 41,250 -0.28(-1.34%)
Aug 15, 2023 21.44 21.44 21.19 21.30 40,135 -0.28(-1.28%)
Aug 14, 2023 21.58 21.63 21.43 21.57 42,405 -0.10(-0.45%)
Aug 11, 2023 22.00 22.00 21.61 21.67 53,497 -0.37(-1.69%)
Aug 10, 2023 22.47 22.59 21.71 22.04 107,494 +0.68(+3.17%)
Aug 09, 2023 21.33 21.46 21.29 21.36 47,026 -0.03(-0.14%)
Aug 08, 2023 21.70 21.66 21.24 21.39 41,223 -0.58(-2.64%)
Aug 07, 2023 21.93 22.03 21.83 21.97 38,085 +0.13(+0.58%)
Aug 04, 2023 21.79 22.10 21.71 21.85 53,921 +0.03(+0.13%)
Aug 03, 2023 21.79 21.88 21.41 21.82 43,839 +0.03(+0.14%)
Aug 02, 2023 21.53 21.82 21.36 21.79 28,937 +0.10(+0.45%)
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.