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

Cbl & Associates Properties Inc (NY: CBL )

21.71 +0.14 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 7.217 7.250 7.178 7.180 592,209 -0.05(-0.75%)
Oct 30, 2002 7.208 7.334 7.173 7.235 818,952 +0.11(+1.61%)
Oct 29, 2002 7.072 7.124 6.965 7.120 329,176 +0.06(+0.83%)
Oct 28, 2002 7.110 7.140 7.038 7.062 142,840 -0.03(-0.41%)
Oct 25, 2002 6.994 7.091 6.994 7.091 145,414 +0.11(+1.56%)
Oct 24, 2002 6.901 6.986 6.897 6.982 225,456 +0.09(+1.27%)
Oct 23, 2002 6.838 6.945 6.770 6.895 326,860 +0.05(+0.68%)
Oct 22, 2002 7.058 7.058 6.819 6.848 663,758 -0.26(-3.64%)
Oct 21, 2002 7.140 7.140 7.052 7.106 205,381 -0.02(-0.33%)
Oct 18, 2002 7.178 7.190 7.072 7.130 158,025 -0.03(-0.41%)
Oct 17, 2002 7.072 7.159 7.072 7.159 220,823 +0.12(+1.66%)
Oct 16, 2002 7.103 7.130 7.023 7.042 243,215 -0.06(-0.82%)
Oct 15, 2002 7.033 7.262 7.033 7.101 900,796 +0.11(+1.56%)
Oct 14, 2002 6.984 7.033 6.955 6.992 193,799 +0.01(+0.11%)
Oct 11, 2002 6.916 7.072 6.916 6.984 256,083 +0.09(+1.27%)
Oct 10, 2002 6.743 6.897 6.596 6.897 524,006 +0.13(+1.98%)
Oct 09, 2002 6.858 6.881 6.745 6.763 479,738 -0.12(-1.72%)
Oct 08, 2002 6.978 7.023 6.798 6.881 433,154 -0.09(-1.25%)
Oct 07, 2002 7.141 7.149 6.953 6.969 274,871 -0.17(-2.42%)
Oct 04, 2002 7.334 7.353 7.126 7.141 360,061 -0.16(-2.18%)
Oct 03, 2002 7.363 7.392 7.254 7.301 311,160 -0.05(-0.66%)
Oct 02, 2002 7.460 7.460 7.334 7.349 215,161 -0.11(-1.48%)
Oct 01, 2002 7.567 7.573 7.433 7.460 242,700 -0.07(-0.90%)
Sep 30, 2002 7.596 7.596 7.489 7.528 335,868 -0.07(-0.90%)
Sep 27, 2002 7.516 7.596 7.516 7.596 404,328 +0.04(+0.54%)
Sep 26, 2002 7.431 7.555 7.408 7.555 212,330 +0.04(+0.52%)
Sep 25, 2002 7.499 7.567 7.499 7.516 210,529 +0.01(+0.10%)
Sep 24, 2002 7.596 7.596 7.495 7.509 295,203 -0.09(-1.15%)
Sep 23, 2002 7.645 7.645 7.586 7.596 209,756 -0.05(-0.64%)
Sep 20, 2002 7.645 7.674 7.633 7.645 253,252 +0.01(+0.13%)
Sep 19, 2002 7.715 7.715 7.635 7.635 2,650,915 -0.08(-1.03%)
Sep 18, 2002 7.623 7.773 7.623 7.715 825,644 +0.09(+1.20%)
Sep 17, 2002 7.701 7.711 7.614 7.623 482,054 -0.08(-1.01%)
Sep 16, 2002 7.683 7.761 7.654 7.701 413,594 +0.06(+0.74%)
Sep 13, 2002 7.538 7.645 7.538 7.645 77,211 +0.12(+1.55%)
Sep 12, 2002 7.489 7.528 7.472 7.528 18,865,252 +0.05(+0.73%)
Sep 11, 2002 7.431 7.483 7.425 7.474 269,724 +0.04(+0.60%)
Sep 10, 2002 7.421 7.456 7.413 7.429 266,635 +0.02(+0.26%)
Sep 09, 2002 7.421 7.448 7.355 7.410 450,912 -0.01(-0.16%)
Sep 06, 2002 7.479 7.518 7.382 7.421 347,450 -0.04(-0.55%)
Sep 05, 2002 7.573 7.573 7.460 7.462 165,746 -0.11(-1.46%)
Sep 04, 2002 7.538 7.586 7.528 7.573 222,110 +0.03(+0.33%)
Sep 03, 2002 7.625 7.625 7.522 7.547 733,505 -0.03(-0.38%)
Aug 30, 2002 7.573 7.649 7.538 7.577 326,345 +0.00(+0.00%)
Aug 29, 2002 7.586 7.670 7.567 7.577 262,003 -0.00(-0.03%)
Aug 28, 2002 7.567 7.615 7.557 7.579 255,568 +0.02(+0.28%)
Aug 27, 2002 7.586 7.643 7.557 7.557 322,999 -0.01(-0.10%)
Aug 26, 2002 7.441 7.565 7.441 7.565 428,779 +0.12(+1.64%)
Aug 23, 2002 7.470 7.499 7.431 7.443 230,861 -0.04(-0.49%)
Aug 22, 2002 7.441 7.509 7.406 7.479 277,702 +0.03(+0.39%)
Aug 21, 2002 7.363 7.485 7.363 7.450 264,576 +0.10(+1.32%)
Aug 20, 2002 7.398 7.402 7.343 7.353 245,788 -0.06(-0.79%)
Aug 16, 2002 7.217 7.419 7.217 7.412 1,087,647 +0.19(+2.66%)
Aug 15, 2002 7.188 7.242 7.110 7.219 374,216 +0.05(+0.70%)
Aug 14, 2002 7.101 7.169 6.955 7.169 280,533 +0.06(+0.82%)
Aug 13, 2002 7.198 7.250 7.110 7.110 240,383 -0.09(-1.19%)
Aug 12, 2002 7.227 7.227 7.192 7.196 322,742 +0.01(+0.19%)
Aug 07, 2002 7.091 7.184 7.060 7.182 340,501 +0.12(+1.76%)
Aug 06, 2002 7.072 7.110 7.035 7.058 371,128 +0.03(+0.50%)
Aug 05, 2002 7.075 7.101 7.013 7.023 382,967 -0.05(-0.71%)
Aug 02, 2002 7.169 7.188 7.042 7.073 514,740 -0.07(-0.93%)
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.