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

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 24.26 24.72 24.08 24.31 279,253 -0.06(-0.24%)
Apr 28, 2022 23.35 24.76 23.10 24.36 272,534 +1.06(+4.56%)
Apr 27, 2022 23.49 23.92 22.83 23.30 251,114 -0.17(-0.71%)
Apr 26, 2022 24.04 24.04 23.40 23.47 94,475 -0.51(-2.14%)
Apr 25, 2022 24.07 24.21 23.22 23.98 134,984 -0.14(-0.58%)
Apr 22, 2022 26.21 26.21 24.07 24.12 151,705 -1.76(-6.79%)
Apr 21, 2022 26.95 26.95 25.84 25.88 125,802 -0.97(-3.61%)
Apr 20, 2022 27.03 27.04 26.54 26.85 418,242 -0.12(-0.46%)
Apr 19, 2022 26.84 26.99 26.66 26.98 175,338 +0.22(+0.84%)
Apr 18, 2022 26.46 26.98 26.20 26.75 114,002 +0.24(+0.91%)
Apr 14, 2022 26.60 26.87 26.35 26.51 73,489 -0.14(-0.53%)
Apr 13, 2022 26.59 27.18 26.59 26.65 78,130 +0.03(+0.12%)
Apr 12, 2022 26.33 27.30 26.22 26.62 117,017 +0.21(+0.78%)
Apr 11, 2022 26.32 26.52 26.06 26.41 40,903 -0.22(-0.81%)
Apr 08, 2022 26.54 26.97 26.07 26.63 98,766 +0.23(+0.88%)
Apr 07, 2022 26.55 26.60 26.21 26.40 68,618 -0.31(-1.15%)
Apr 06, 2022 26.79 27.19 26.37 26.70 133,535 -0.20(-0.74%)
Apr 05, 2022 27.23 27.37 26.75 26.90 60,673 -0.32(-1.19%)
Apr 04, 2022 27.49 27.49 27.14 27.23 77,485 -0.30(-1.08%)
Apr 01, 2022 27.82 28.95 27.07 27.52 481,381 +0.25(+0.91%)
Mar 31, 2022 27.03 27.76 27.03 27.28 150,134 +0.12(+0.43%)
Mar 30, 2022 27.34 27.37 26.99 27.16 87,708 -0.03(-0.12%)
Mar 29, 2022 27.12 27.91 27.05 27.19 96,290 -0.05(-0.18%)
Mar 28, 2022 25.72 27.70 25.61 27.24 261,514 +1.20(+4.62%)
Mar 25, 2022 24.87 26.32 24.68 26.04 159,685 +1.22(+4.91%)
Mar 24, 2022 23.83 24.88 23.76 24.82 838,557 +1.04(+4.39%)
Mar 23, 2022 23.63 23.83 23.39 23.78 181,795 +0.14(+0.60%)
Mar 22, 2022 23.58 23.68 23.47 23.63 348,102 -0.01(-0.04%)
Mar 21, 2022 23.42 23.80 23.42 23.64 153,603 +0.23(+0.99%)
Mar 18, 2022 23.63 23.65 23.10 23.41 209,969 -0.22(-0.95%)
Mar 17, 2022 23.53 23.64 23.42 23.63 58,189 +0.13(+0.56%)
Mar 16, 2022 23.10 23.63 23.09 23.50 82,008 +0.50(+2.16%)
Mar 15, 2022 23.22 23.54 23.00 23.00 41,625 -0.16(-0.68%)
Mar 14, 2022 23.21 23.63 23.08 23.16 40,672 -0.12(-0.50%)
Mar 11, 2022 23.48 23.60 23.14 23.28 43,886 -0.09(-0.39%)
Mar 10, 2022 22.23 23.63 22.23 23.37 193,175 +0.83(+3.68%)
Mar 09, 2022 22.23 23.20 22.23 22.54 94,220 +0.63(+2.88%)
Mar 08, 2022 22.39 23.24 21.53 21.91 187,739 -0.55(-2.44%)
Mar 07, 2022 23.39 23.39 21.98 22.46 140,940 -1.18(-4.98%)
Mar 04, 2022 23.41 23.83 23.19 23.63 148,948 +0.00(+0.00%)
Mar 03, 2022 22.85 23.68 22.76 23.63 90,303 +0.98(+4.32%)
Mar 02, 2022 22.16 22.74 22.00 22.66 49,378 +0.45(+2.02%)
Mar 01, 2022 23.55 23.55 22.00 22.21 63,655 -1.43(-6.07%)
Feb 28, 2022 23.26 23.85 23.26 23.64 149,645 +0.03(+0.14%)
Feb 25, 2022 22.81 23.83 22.72 23.61 134,902 +0.87(+3.83%)
Feb 24, 2022 22.41 22.82 21.98 22.74 87,179 +0.11(+0.48%)
Feb 23, 2022 22.67 23.25 22.55 22.63 64,369 -0.09(-0.40%)
Feb 22, 2022 22.72 22.95 22.39 22.72 345,981 -0.03(-0.15%)
Feb 18, 2022 22.76 0 -0.38(-1.65%)
Feb 17, 2022 22.89 23.42 22.51 23.14 117,710 -0.02(-0.07%)
Feb 16, 2022 22.84 23.25 22.49 23.15 98,967 +0.19(+0.83%)
Feb 15, 2022 22.46 22.97 22.04 22.96 95,688 +0.49(+2.18%)
Feb 14, 2022 22.77 22.91 22.38 22.47 99,100 -0.32(-1.42%)
Feb 11, 2022 23.43 23.43 22.61 22.80 86,607 -0.80(-3.41%)
Feb 10, 2022 23.73 24.29 23.45 23.60 86,289 -0.48(-2.00%)
Feb 09, 2022 23.63 24.42 23.63 24.08 102,790 +0.20(+0.83%)
Feb 08, 2022 23.37 23.98 23.20 23.88 143,038 +0.33(+1.41%)
Feb 07, 2022 23.44 23.94 23.32 23.55 44,519 +0.01(+0.04%)
Feb 04, 2022 23.64 23.94 23.22 23.54 40,854 -0.41(-1.70%)
Feb 03, 2022 23.94 24.65 23.58 23.95 90,216 -0.38(-1.57%)
Feb 02, 2022 24.41 24.41 23.73 24.33 45,571 +0.02(+0.10%)
Feb 01, 2022 24.95 25.04 23.73 24.31 100,436 -0.70(-2.82%)
Jan 31, 2022 23.80 25.01 25.01 279,890 +0.90(+3.75%)
Jan 28, 2022 22.73 24.21 22.73 24.11 237,793 +0.98(+4.23%)
Jan 27, 2022 22.88 23.52 22.72 23.13 53,549 +0.26(+1.12%)
Jan 26, 2022 23.47 23.87 22.76 22.87 36,496 -0.61(-2.58%)
Jan 25, 2022 22.88 23.54 22.62 23.48 46,557 +0.25(+1.07%)
Jan 24, 2022 23.43 23.70 21.80 23.23 158,935 -0.33(-1.41%)
Jan 21, 2022 24.10 24.42 23.49 23.56 67,670 -0.95(-3.86%)
Jan 20, 2022 24.77 25.02 24.38 24.51 41,607 -0.37(-1.50%)
Jan 19, 2022 24.83 25.01 24.77 24.88 144,802 -0.14(-0.56%)
Jan 18, 2022 24.77 25.21 24.77 25.02 102,170 -0.13(-0.53%)
Jan 14, 2022 25.15 0 +0.10(+0.40%)
Jan 13, 2022 24.90 25.19 24.79 25.05 78,881 -0.03(-0.13%)
Jan 12, 2022 24.94 25.25 24.78 25.09 73,614 +0.17(+0.67%)
Jan 11, 2022 23.93 25.36 23.60 24.92 123,014 +0.87(+3.62%)
Jan 10, 2022 23.47 24.29 23.26 24.05 83,969 +0.19(+0.80%)
Jan 07, 2022 24.77 24.87 23.74 23.86 60,654 -0.91(-3.68%)
Jan 06, 2022 24.71 24.95 24.37 24.77 51,795 -0.20(-0.80%)
Jan 05, 2022 25.31 25.31 24.64 24.97 51,881 -0.19(-0.76%)
Jan 04, 2022 24.88 25.32 24.88 25.16 36,432 +0.27(+1.07%)
Jan 03, 2022 25.61 25.77 24.88 24.90 141,577 -0.98(-3.78%)
Dec 31, 2021 24.84 26.11 24.84 25.87 322,294 +0.87(+3.48%)
Dec 30, 2021 24.75 25.26 24.46 25.00 122,414 +0.07(+0.27%)
Dec 29, 2021 24.30 25.11 24.30 24.94 94,954 -0.07(-0.27%)
Dec 28, 2021 24.63 25.00 24.47 25.00 28,117 +0.12(+0.50%)
Dec 27, 2021 23.92 25.07 23.46 24.88 49,217 +1.09(+4.57%)
Dec 23, 2021 23.50 23.84 23.01 23.79 67,594 +0.46(+1.95%)
Dec 22, 2021 23.99 23.99 23.18 23.34 41,303 -0.45(-1.88%)
Dec 21, 2021 22.32 23.88 21.95 23.78 339,619 +1.21(+5.36%)
Dec 20, 2021 22.60 23.17 22.25 22.57 218,557 -0.30(-1.31%)
Dec 17, 2021 23.11 23.22 22.66 22.87 559,057 -0.57(-2.44%)
Dec 16, 2021 22.95 23.45 22.57 23.44 309,352 +0.43(+1.87%)
Dec 15, 2021 22.57 23.20 22.52 23.01 273,605 +0.32(+1.39%)
Dec 14, 2021 23.76 24.02 22.59 22.70 199,248 -1.06(-4.47%)
Dec 13, 2021 24.67 24.80 23.47 23.76 116,886 -1.04(-4.21%)
Dec 10, 2021 24.48 25.09 24.27 24.80 129,247 +0.18(+0.74%)
Dec 09, 2021 24.88 25.71 24.59 24.62 238,160 -0.31(-1.23%)
Dec 08, 2021 24.87 25.26 24.31 24.93 183,161 +0.11(+0.43%)
Dec 07, 2021 24.99 25.48 24.29 24.82 202,015 -0.42(-1.68%)
Dec 06, 2021 25.29 25.71 24.88 25.24 238,199 -0.21(-0.81%)
Dec 03, 2021 25.38 25.67 24.88 25.45 66,375 -0.26(-1.00%)
Dec 02, 2021 25.56 25.83 25.36 25.71 76,107 -0.10(-0.39%)
Dec 01, 2021 24.97 25.87 24.97 25.81 110,316 +0.12(+0.48%)
Nov 30, 2021 25.28 25.92 25.09 25.68 406,456 -0.02(-0.10%)
Nov 29, 2021 24.73 26.12 24.50 25.71 189,026 +0.44(+1.74%)
Nov 26, 2021 25.72 26.12 24.78 25.27 42,047 -0.93(-3.55%)
Nov 24, 2021 25.25 26.46 24.88 26.20 103,796 +0.61(+2.37%)
Nov 23, 2021 25.09 25.62 24.90 25.59 75,921 +0.00(+0.00%)
Nov 22, 2021 25.47 25.64 24.89 25.59 103,833 +0.28(+1.11%)
Nov 19, 2021 25.04 25.53 24.43 25.31 61,334 -0.10(-0.39%)
Nov 18, 2021 26.08 25.42 25.10 25.41 63,468 -0.92(-3.50%)
Nov 17, 2021 26.22 26.96 26.22 26.33 137,618 -0.27(-1.03%)
Nov 16, 2021 25.90 26.89 25.90 26.60 185,531 -0.02(-0.06%)
Nov 15, 2021 25.54 26.62 25.50 26.62 130,487 +0.58(+2.23%)
Nov 12, 2021 25.91 26.40 25.50 26.04 301,049 -0.05(-0.19%)
Nov 11, 2021 25.29 26.16 25.19 26.09 119,597 +0.96(+3.83%)
Nov 10, 2021 25.30 25.13 67,537 -0.21(-0.82%)
Nov 09, 2021 26.44 26.44 25.19 25.33 72,845 -1.25(-4.71%)
Nov 08, 2021 26.64 26.64 26.21 26.59 43,731 -0.36(-1.35%)
Nov 05, 2021 25.54 26.95 24.88 26.95 105,597 +1.24(+4.84%)
Nov 04, 2021 24.88 25.78 23.97 25.71 222,123 +0.21(+0.81%)
Nov 03, 2021 24.88 25.67 23.76 25.50 158,743 +0.62(+2.50%)
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.