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

Cbl & Associates Properties Inc (NY: CBL )

21.58 -0.13 (-0.60%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 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 (%)
Jun 30, 2009 2.097 2.144 2.035 2.093 5,591,844 +0.01(+0.37%)
Jun 29, 2009 2.175 2.175 2.062 2.086 7,562,370 -0.08(-3.76%)
Jun 26, 2009 1.965 2.272 1.961 2.167 30,752,332 +0.15(+7.51%)
Jun 25, 2009 1.981 2.031 1.961 2.016 6,886,994 -0.03(-1.33%)
Jun 24, 2009 2.000 2.128 1.981 2.043 8,644,957 +0.09(+4.36%)
Jun 23, 2009 1.950 1.996 1.895 1.957 7,818,531 +0.04(+2.02%)
Jun 22, 2009 2.082 2.128 1.895 1.919 12,858,214 -0.22(-10.18%)
Jun 19, 2009 2.004 2.152 1.996 2.136 19,186,334 +0.16(+7.84%)
Jun 18, 2009 2.051 2.070 1.915 1.981 13,618,366 -0.07(-3.59%)
Jun 17, 2009 2.198 2.229 2.023 2.054 11,029,062 -0.16(-7.03%)
Jun 16, 2009 2.338 2.385 2.136 2.210 12,687,461 -0.10(-4.21%)
Jun 15, 2009 2.385 2.427 2.299 2.307 9,368,307 -0.12(-5.11%)
Jun 12, 2009 2.350 2.443 2.334 2.431 6,789,104 +0.10(+4.16%)
Jun 11, 2009 2.357 2.431 2.330 2.334 18,605,530 -0.03(-1.48%)
Jun 10, 2009 2.521 2.563 2.334 2.369 50,543,608 -0.18(-7.15%)
Jun 09, 2009 2.660 2.680 2.497 2.552 18,974,738 -0.38(-13.10%)
Jun 08, 2009 2.905 3.006 2.816 2.936 4,758,582 +0.08(+2.72%)
Jun 05, 2009 2.858 2.913 2.668 2.858 5,828,585 +0.04(+1.52%)
Jun 04, 2009 2.389 2.869 2.369 2.816 10,365,940 +0.43(+18.27%)
Jun 03, 2009 2.381 2.466 2.330 2.381 3,555,132 -0.07(-3.01%)
Jun 02, 2009 2.381 2.528 2.365 2.455 6,797,429 -0.14(-5.39%)
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.