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 (%)
Feb 28, 2002 6.598 6.686 6.593 6.651 458,579 +0.07(+1.03%)
Feb 27, 2002 6.618 6.668 6.564 6.583 223,496 -0.03(-0.53%)
Feb 26, 2002 6.598 6.622 6.593 6.618 261,346 +0.02(+0.24%)
Feb 25, 2002 6.647 6.647 6.564 6.602 328,549 -0.04(-0.67%)
Feb 22, 2002 6.798 6.833 6.564 6.647 1,331,965 -0.15(-2.23%)
Feb 21, 2002 6.962 6.964 6.793 6.798 492,309 -0.21(-3.02%)
Feb 20, 2002 6.777 7.010 6.767 7.010 265,466 +0.25(+3.71%)
Feb 19, 2002 6.771 6.797 6.709 6.760 143,161 -0.01(-0.11%)
Feb 18, 2002 6.732 6.775 6.690 6.767 160,670 +0.00(+0.00%)
Feb 15, 2002 6.732 6.775 6.690 6.767 160,670 +0.04(+0.58%)
Feb 14, 2002 6.767 6.775 6.729 6.729 231,735 -0.01(-0.14%)
Feb 13, 2002 6.680 6.738 6.678 6.738 316,190 +0.06(+0.84%)
Feb 12, 2002 6.734 6.752 6.661 6.682 310,010 -0.05(-0.78%)
Feb 11, 2002 6.651 6.777 6.651 6.734 217,059 +0.03(+0.52%)
Feb 08, 2002 6.554 6.699 6.536 6.699 248,987 +0.11(+1.62%)
Feb 07, 2002 6.631 6.680 6.593 6.593 169,167 -0.01(-0.15%)
Feb 06, 2002 6.575 6.620 6.515 6.602 191,053 +0.03(+0.44%)
Feb 05, 2002 6.593 6.631 6.573 6.573 168,909 -0.00(-0.06%)
Feb 04, 2002 6.602 6.610 6.562 6.577 232,250 -0.01(-0.12%)
Feb 01, 2002 6.554 6.602 6.544 6.585 279,370 +0.03(+0.47%)
Jan 31, 2002 6.457 6.554 6.449 6.554 152,430 +0.10(+1.50%)
Jan 30, 2002 6.410 6.496 6.408 6.457 167,107 +0.04(+0.57%)
Jan 29, 2002 6.408 6.457 6.389 6.420 133,376 +0.01(+0.21%)
Jan 28, 2002 6.360 6.428 6.360 6.406 386,741 +0.05(+0.73%)
Jan 25, 2002 6.301 6.398 6.270 6.360 123,334 +0.08(+1.21%)
Jan 24, 2002 6.311 6.311 6.274 6.284 47,119 -0.01(-0.12%)
Jan 23, 2002 6.282 6.292 6.263 6.292 154,490 +0.00(+0.00%)
Jan 22, 2002 6.321 6.330 6.278 6.292 118,185 -0.02(-0.31%)
Jan 21, 2002 6.389 6.389 6.311 6.311 92,694 +0.00(+0.00%)
Jan 18, 2002 6.389 6.389 6.311 6.311 92,694 -0.08(-1.22%)
Jan 17, 2002 6.379 6.408 6.379 6.389 178,179 +0.03(+0.46%)
Jan 16, 2002 6.402 6.406 6.334 6.360 205,987 -0.04(-0.67%)
Jan 15, 2002 6.350 6.426 6.344 6.402 121,275 +0.03(+0.52%)
Jan 14, 2002 6.233 6.369 6.233 6.369 309,238 +0.12(+1.99%)
Jan 11, 2002 6.257 6.272 6.243 6.245 54,844 -0.01(-0.16%)
Jan 10, 2002 6.191 6.284 6.181 6.255 165,304 +0.14(+2.25%)
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.