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 (%)
May 31, 2017 4.604 4.707 4.494 4.683 16,032,602 +0.09(+1.85%)
May 30, 2017 4.780 4.847 4.597 4.597 6,539,307 -0.18(-3.82%)
May 26, 2017 4.914 4.914 4.750 4.780 5,353,275 -0.13(-2.73%)
May 25, 2017 4.835 5.015 4.804 4.914 9,088,891 +0.12(+2.41%)
May 24, 2017 4.719 4.859 4.719 4.798 6,872,464 +0.09(+1.81%)
May 23, 2017 4.658 4.737 4.628 4.713 5,924,961 +0.07(+1.57%)
May 22, 2017 4.750 4.786 4.585 4.640 10,437,020 -0.04(-0.91%)
May 19, 2017 4.549 4.841 4.527 4.683 10,440,710 +0.13(+2.95%)
May 18, 2017 4.555 4.573 4.351 4.549 12,063,493 +0.01(+0.13%)
May 17, 2017 4.506 4.561 4.354 4.543 18,406,056 +0.01(+0.13%)
May 16, 2017 4.768 4.798 4.500 4.537 13,720,703 -0.24(-5.10%)
May 15, 2017 4.847 4.932 4.757 4.780 8,354,605 -0.03(-0.63%)
May 12, 2017 4.969 5.011 4.750 4.811 16,493,299 -0.18(-3.54%)
May 11, 2017 4.932 5.018 4.804 4.987 13,210,279 +0.01(+0.24%)
May 10, 2017 4.914 5.048 4.823 4.975 14,252,040 +0.07(+1.36%)
May 09, 2017 5.030 5.072 4.896 4.908 13,357,429 -0.12(-2.30%)
May 08, 2017 5.145 5.158 4.932 5.024 10,268,705 -0.05(-1.08%)
May 05, 2017 5.091 5.206 4.999 5.078 11,079,494 -0.06(-1.18%)
May 04, 2017 5.480 5.486 5.109 5.139 13,702,727 -0.50(-8.86%)
May 03, 2017 5.864 5.894 5.572 5.639 8,579,742 -0.23(-3.94%)
May 02, 2017 5.870 5.925 5.760 5.870 5,172,120 +0.02(+0.42%)
May 01, 2017 5.645 5.882 5.614 5.846 7,470,673 +0.21(+3.78%)
Apr 28, 2017 5.840 5.876 5.584 5.633 8,031,032 -0.24(-4.05%)
Apr 27, 2017 5.968 5.980 5.827 5.870 6,691,477 -0.05(-0.92%)
Apr 26, 2017 5.882 5.974 5.754 5.925 8,394,498 +0.03(+0.52%)
Apr 25, 2017 5.925 5.961 5.791 5.894 7,670,333 -0.03(-0.51%)
Apr 24, 2017 6.150 6.156 5.894 5.925 12,514,424 -0.18(-2.99%)
Apr 21, 2017 6.041 6.144 5.998 6.108 44,911,204 +0.04(+0.60%)
Apr 20, 2017 6.077 6.120 5.974 6.071 7,274,754 +0.02(+0.40%)
Apr 19, 2017 6.010 6.150 5.986 6.047 8,237,363 +0.04(+0.61%)
Apr 18, 2017 5.925 6.071 5.901 6.010 15,519,977 +0.23(+4.00%)
Apr 17, 2017 5.742 5.831 5.706 5.779 2,522,621 +0.07(+1.28%)
Apr 13, 2017 5.700 5.742 5.657 5.706 2,358,819 -0.02(-0.32%)
Apr 12, 2017 5.675 5.791 5.675 5.724 2,642,157 +0.03(+0.53%)
Apr 11, 2017 5.590 5.760 5.590 5.694 4,369,116 +0.10(+1.74%)
Apr 10, 2017 5.547 5.602 5.462 5.596 2,808,827 +0.05(+0.99%)
Apr 07, 2017 5.541 5.566 5.505 5.541 3,286,966 -0.01(-0.11%)
Apr 06, 2017 5.493 5.547 5.423 5.547 5,217,575 +0.07(+1.22%)
Apr 05, 2017 5.706 5.706 5.444 5.480 5,743,010 -0.19(-3.43%)
Apr 04, 2017 5.748 5.846 5.657 5.675 4,840,036 -0.07(-1.27%)
Apr 03, 2017 5.827 5.888 5.718 5.748 4,805,988 -0.06(-1.05%)
Mar 31, 2017 5.669 5.943 5.669 5.809 8,187,379 +0.15(+2.58%)
Mar 30, 2017 5.572 5.687 5.532 5.663 5,822,321 +0.09(+1.64%)
Mar 29, 2017 5.547 5.614 5.486 5.572 4,983,563 +0.02(+0.33%)
Mar 28, 2017 5.566 5.614 5.334 5.553 6,841,192 -0.03(-0.49%)
Mar 27, 2017 5.545 5.703 5.498 5.581 7,306,171 -0.01(-0.21%)
Mar 24, 2017 5.397 5.664 5.397 5.593 7,066,010 +0.18(+3.39%)
Mar 23, 2017 5.267 5.450 5.226 5.409 4,525,959 +0.12(+2.35%)
Mar 22, 2017 5.474 5.516 5.161 5.285 11,272,891 -0.27(-4.90%)
Mar 21, 2017 5.681 5.711 5.474 5.557 5,229,887 -0.14(-2.39%)
Mar 20, 2017 5.693 5.752 5.676 5.693 3,286,580 +0.00(+0.00%)
Mar 17, 2017 5.723 5.729 5.599 5.693 6,335,608 -0.04(-0.72%)
Mar 16, 2017 5.788 5.835 5.735 5.735 2,504,203 -0.03(-0.51%)
Mar 15, 2017 5.599 5.818 5.599 5.764 4,133,485 +0.19(+3.40%)
Mar 14, 2017 5.486 5.640 5.474 5.575 3,888,919 +0.01(+0.21%)
Mar 13, 2017 5.498 5.569 5.445 5.563 4,076,434 +0.07(+1.29%)
Mar 10, 2017 5.569 5.616 5.415 5.492 3,758,716 +0.01(+0.22%)
Mar 09, 2017 5.622 5.681 5.415 5.480 5,304,860 -0.17(-2.94%)
Mar 08, 2017 5.770 5.782 5.539 5.646 6,754,118 -0.14(-2.45%)
Mar 07, 2017 5.900 5.924 5.776 5.788 4,424,069 -0.11(-1.91%)
Mar 06, 2017 6.054 6.066 5.865 5.900 2,673,825 -0.15(-2.54%)
Mar 03, 2017 6.060 6.096 5.954 6.054 4,458,597 -0.02(-0.39%)
Mar 02, 2017 5.859 6.108 5.859 6.078 4,540,690 +0.18(+3.01%)
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.