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

Cbl & Associates Properties Inc (NY: CBL )

22.17 +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 10.41 10.48 10.40 10.33 3,520,930 -0.13(-1.24%)
Jan 29, 2015 10.42 10.50 10.31 10.46 4,714,290 +0.09(+0.87%)
Jan 28, 2015 10.38 10.45 10.36 10.37 2,737,294 +0.03(+0.29%)
Jan 27, 2015 10.29 10.40 10.26 10.34 2,078,514 +0.03(+0.24%)
Jan 26, 2015 10.26 10.35 10.16 10.32 4,878,842 +0.05(+0.49%)
Jan 23, 2015 10.39 10.42 10.21 10.27 3,544,142 -0.10(-0.92%)
Jan 22, 2015 10.28 10.41 10.22 10.36 3,424,288 +0.08(+0.73%)
Jan 21, 2015 10.36 10.38 10.28 10.29 4,573,819 -0.09(-0.82%)
Jan 20, 2015 10.60 10.63 10.26 10.37 2,912,511 -0.20(-1.85%)
Jan 16, 2015 10.43 10.57 10.39 10.57 1,806,463 +0.12(+1.15%)
Jan 15, 2015 10.49 10.55 10.37 10.45 3,207,833 -0.05(-0.43%)
Jan 14, 2015 10.29 10.51 10.25 10.49 2,931,878 +0.13(+1.26%)
Jan 13, 2015 10.33 10.49 10.27 10.36 3,525,467 +0.05(+0.49%)
Jan 12, 2015 10.03 10.34 10.03 10.31 3,641,010 +0.29(+2.90%)
Jan 09, 2015 10.12 10.17 9.950 10.02 6,721,748 -0.16(-1.53%)
Jan 08, 2015 10.24 10.34 10.15 10.18 4,762,870 -0.06(-0.54%)
Jan 07, 2015 10.07 10.38 9.985 10.23 10,446,243 +0.20(+1.95%)
Jan 06, 2015 10.05 10.14 10.000 10.04 3,964,729 +0.01(+0.10%)
Jan 05, 2015 9.840 10.07 9.835 10.03 2,975,279 +0.13(+1.32%)
Jan 02, 2015 9.800 9.905 9.729 9.895 1,868,939 +0.17(+1.70%)
Dec 31, 2014 9.910 9.729 9.729 9.729 2,869,252 -0.17(-1.67%)
Dec 30, 2014 9.910 10.01 9.875 9.895 1,691,315 -0.03(-0.30%)
Dec 29, 2014 9.734 9.930 9.714 9.925 2,798,128 +0.21(+2.11%)
Dec 26, 2014 9.785 9.825 9.654 9.719 2,680,314 -0.03(-0.28%)
Dec 24, 2014 9.846 9.747 9.747 9.747 1,566,757 -0.09(-0.95%)
Dec 23, 2014 9.841 9.856 9.737 9.841 2,076,961 +0.05(+0.56%)
Dec 22, 2014 9.638 9.787 9.623 9.787 2,294,379 +0.16(+1.64%)
Dec 19, 2014 9.623 9.663 9.564 9.628 5,169,375 -0.01(-0.10%)
Dec 18, 2014 9.618 9.638 9.490 9.638 1,970,978 +0.07(+0.78%)
Dec 17, 2014 9.238 9.564 9.226 9.564 3,779,500 +0.34(+3.64%)
Dec 16, 2014 9.312 9.396 9.208 9.228 5,218,020 -0.09(-1.01%)
Dec 15, 2014 9.520 9.520 9.307 9.322 3,603,803 -0.18(-1.87%)
Dec 12, 2014 9.515 9.599 9.480 9.500 3,205,811 -0.04(-0.47%)
Dec 11, 2014 9.525 9.604 9.470 9.544 7,242,886 +0.05(+0.57%)
Dec 10, 2014 9.549 9.594 9.441 9.490 1,816,578 -0.06(-0.67%)
Dec 09, 2014 9.490 9.643 9.470 9.554 2,306,872 -0.01(-0.15%)
Dec 08, 2014 9.500 9.611 9.500 9.569 1,741,208 +0.03(+0.36%)
Dec 05, 2014 9.717 9.717 9.475 9.534 3,455,171 -0.22(-2.23%)
Dec 04, 2014 9.584 9.801 9.544 9.752 3,745,422 +0.14(+1.44%)
Dec 03, 2014 9.703 9.717 9.574 9.614 2,303,631 -0.04(-0.41%)
Dec 02, 2014 9.520 9.663 9.431 9.653 2,659,487 +0.13(+1.35%)
Dec 01, 2014 9.594 9.609 9.480 9.525 2,935,752 -0.09(-0.93%)
Nov 28, 2014 9.599 9.725 9.570 9.614 1,069,433 +0.04(+0.41%)
Nov 26, 2014 9.421 9.574 9.574 9.574 2,254,237 +0.15(+1.63%)
Nov 25, 2014 9.411 9.475 9.371 9.421 6,647,573 +0.01(+0.16%)
Nov 24, 2014 9.401 9.450 9.381 9.406 2,017,020 +0.02(+0.21%)
Nov 21, 2014 9.505 9.505 9.371 9.386 1,928,900 -0.03(-0.32%)
Nov 20, 2014 9.431 9.460 9.352 9.416 11,941,390 +0.00(+0.05%)
Nov 19, 2014 9.302 9.416 9.268 9.411 2,879,208 +0.11(+1.17%)
Nov 18, 2014 9.297 9.361 9.253 9.302 1,585,941 +0.02(+0.21%)
Nov 17, 2014 9.228 9.357 9.228 9.282 1,296,514 +0.04(+0.48%)
Nov 14, 2014 9.332 9.401 9.188 9.238 2,771,103 -0.11(-1.22%)
Nov 13, 2014 9.302 9.396 9.253 9.352 2,101,447 +0.07(+0.80%)
Nov 12, 2014 9.357 9.386 9.243 9.277 2,055,132 -0.10(-1.05%)
Nov 11, 2014 9.589 9.589 9.352 9.376 2,365,682 -0.21(-2.22%)
Nov 10, 2014 9.366 9.618 9.322 9.589 3,417,295 +0.21(+2.21%)
Nov 07, 2014 9.297 9.426 9.248 9.381 3,627,984 +0.10(+1.06%)
Nov 06, 2014 9.426 9.485 9.282 9.282 1,999,685 -0.16(-1.68%)
Nov 05, 2014 9.490 9.530 9.376 9.441 3,814,720 -0.04(-0.42%)
Nov 04, 2014 9.441 9.495 9.357 9.480 1,804,281 +0.03(+0.31%)
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.