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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 02, 2020 0.0741 0.0741 0.0741 0 -0.05(-40.79%)
Oct 30, 2020 0.1294 0.1322 0.1236 0.1252 3,113,136 -0.00(-1.95%)
Oct 29, 2020 0.1275 0.1326 0.1275 0.1277 1,939,962 -0.00(-1.28%)
Oct 28, 2020 0.1410 0.1410 0.1294 0.1294 2,712,059 -0.00(-2.92%)
Oct 27, 2020 0.1358 0.1407 0.1294 0.1333 3,320,594 -0.00(-1.89%)
Oct 26, 2020 0.1372 0.1382 0.1335 0.1358 2,105,710 -0.00(-1.68%)
Oct 23, 2020 0.1401 0.1401 0.1376 0.1382 2,669,143 +0.00(+0.30%)
Oct 22, 2020 0.1347 0.1410 0.1339 0.1377 5,959,172 +0.00(+2.53%)
Oct 21, 2020 0.1327 0.1349 0.1310 0.1343 4,015,698 +0.00(+0.18%)
Oct 20, 2020 0.1327 0.1410 0.1282 0.1341 7,681,932 +0.01(+5.00%)
Oct 19, 2020 0.1393 0.1393 0.1261 0.1277 5,925,162 -0.01(-4.35%)
Oct 16, 2020 0.1332 0.1392 0.1327 0.1335 4,936,860 -0.00(-0.49%)
Oct 15, 2020 0.1401 0.1431 0.1327 0.1342 12,062,881 -0.02(-10.56%)
Oct 14, 2020 0.1343 0.1368 0.1295 0.1500 16,701,667 +0.01(+10.64%)
Oct 13, 2020 0.1377 0.1393 0.1354 0.1356 4,355,638 -0.00(-2.10%)
Oct 12, 2020 0.1368 0.1410 0.1368 0.1385 3,847,238 +0.00(+2.02%)
Oct 09, 2020 0.1401 0.1401 0.1336 0.1358 4,106,031 -0.00(-1.15%)
Oct 08, 2020 0.1408 0.1410 0.1354 0.1373 3,066,717 +0.00(+0.49%)
Oct 07, 2020 0.1352 0.1389 0.1352 0.1367 2,268,189 +0.00(+1.10%)
Oct 06, 2020 0.1372 0.1438 0.1352 0.1352 4,552,768 -0.01(-4.12%)
Oct 05, 2020 0.1327 0.1410 0.1327 0.1410 3,525,806 +0.00(+2.78%)
Oct 02, 2020 0.1373 0.1404 0.1343 0.1372 4,399,655 -0.00(-2.71%)
Oct 01, 2020 0.1327 0.1493 0.1327 0.1410 4,972,889 +0.01(+5.52%)
Sep 30, 2020 0.1410 0.1410 0.1327 0.1336 6,215,763 -0.01(-4.67%)
Sep 29, 2020 0.1341 0.1431 0.1335 0.1401 5,181,765 +0.01(+4.51%)
Sep 28, 2020 0.1277 0.1375 0.1277 0.1341 6,390,519 -0.00(-3.52%)
Sep 25, 2020 0.1333 0.1392 0.1327 0.1390 3,501,539 +0.00(+3.46%)
Sep 24, 2020 0.1368 0.1393 0.1287 0.1343 7,733,669 -0.01(-4.14%)
Sep 23, 2020 0.1479 0.1484 0.1401 0.1401 6,557,495 -0.01(-5.32%)
Sep 22, 2020 0.1515 0.1517 0.1474 0.1480 3,831,170 -0.00(-1.38%)
Sep 21, 2020 0.1583 0.1612 0.1474 0.1501 8,452,575 -0.01(-9.00%)
Sep 18, 2020 0.1568 0.1662 0.1526 0.1649 17,085,532 +0.01(+7.51%)
Sep 17, 2020 0.1534 0.1583 0.1478 0.1534 7,783,691 +0.00(+0.65%)
Sep 16, 2020 0.1433 0.1563 0.1433 0.1524 8,199,021 +0.01(+6.43%)
Sep 15, 2020 0.1432 0.1493 0.1425 0.1432 7,557,795 +0.00(+0.00%)
Sep 14, 2020 0.1493 0.1513 0.1401 0.1432 11,432,379 -0.01(-6.65%)
Sep 11, 2020 0.1559 0.1559 0.1493 0.1534 5,884,897 -0.00(-1.33%)
Sep 10, 2020 0.1800 0.1800 0.1518 0.1555 35,850,564 +0.01(+4.17%)
Sep 09, 2020 0.1576 0.1576 0.1410 0.1493 13,235,026 -0.00(-2.96%)
Sep 08, 2020 0.1518 0.1576 0.1464 0.1538 4,474,984 +0.00(+1.31%)
Sep 04, 2020 0.1451 0.1529 0.1451 0.1518 5,483,229 -0.00(-0.76%)
Sep 03, 2020 0.1484 0.1720 0.1474 0.1530 11,962,710 +0.00(+1.54%)
Sep 02, 2020 0.1493 0.1592 0.1468 0.1507 6,309,352 +0.00(+1.06%)
Sep 01, 2020 0.1509 0.1528 0.1401 0.1491 6,765,022 -0.01(-3.33%)
Aug 31, 2020 0.1541 0.1576 0.1513 0.1542 6,711,058 -0.00(-1.59%)
Aug 28, 2020 0.1542 0.1576 0.1522 0.1567 5,001,373 +0.00(+2.88%)
Aug 27, 2020 0.1501 0.1584 0.1501 0.1523 7,308,009 -0.00(-0.81%)
Aug 26, 2020 0.1576 0.1584 0.1518 0.1536 6,843,540 -0.01(-3.74%)
Aug 25, 2020 0.1641 0.1659 0.1535 0.1596 6,983,411 -0.01(-3.66%)
Aug 24, 2020 0.1576 0.1700 0.1493 0.1656 15,166,522 +0.01(+4.01%)
Aug 21, 2020 0.1692 0.1784 0.1577 0.1592 15,298,104 -0.01(-5.70%)
Aug 20, 2020 0.1820 0.1824 0.1642 0.1688 27,726,286 -0.03(-16.32%)
Aug 19, 2020 0.1677 0.2737 0.1576 0.2018 155,698,992 +0.04(+26.32%)
Aug 18, 2020 0.1659 0.1668 0.1575 0.1597 8,837,075 -0.01(-3.70%)
Aug 17, 2020 0.1743 0.1800 0.1659 0.1659 6,069,747 -0.01(-5.30%)
Aug 14, 2020 0.1700 0.1866 0.1700 0.1751 8,923,151 +0.00(+2.33%)
Aug 13, 2020 0.1782 0.1784 0.1683 0.1712 7,687,189 -0.01(-6.18%)
Aug 12, 2020 0.1907 0.1907 0.1659 0.1824 12,702,644 -0.00(-1.57%)
Aug 11, 2020 0.1907 0.2073 0.1824 0.1853 15,007,085 -0.01(-6.25%)
Aug 10, 2020 0.1742 0.2239 0.1742 0.1977 31,168,022 +0.01(+6.52%)
Aug 07, 2020 0.1942 0.2073 0.1742 0.1856 28,503,220 -0.02(-11.75%)
Aug 06, 2020 0.2695 0.2695 0.1990 0.2103 107,927,328 +0.05(+33.47%)
Aug 05, 2020 0.1493 0.1576 0.1493 0.1576 27,367,884 +0.00(+2.65%)
Aug 04, 2020 0.1451 0.1572 0.1410 0.1535 9,131,708 +0.01(+9.66%)
Aug 03, 2020 0.1530 0.1567 0.1162 0.1400 13,877,720 -0.01(-7.66%)
Jul 31, 2020 0.1605 0.1634 0.1516 0.1516 9,025,889 -0.02(-9.23%)
Jul 30, 2020 0.1659 0.1670 0.1596 0.1670 11,735,508 -0.00(-2.47%)
Jul 29, 2020 0.1700 0.1742 0.1585 0.1712 15,779,330 +0.01(+6.44%)
Jul 28, 2020 0.1576 0.1650 0.1538 0.1609 16,995,602 +0.01(+3.47%)
Jul 27, 2020 0.1647 0.1692 0.1555 0.1555 12,648,326 -0.01(-5.59%)
Jul 24, 2020 0.1498 0.1783 0.1498 0.1647 33,746,604 +0.01(+5.86%)
Jul 23, 2020 0.1581 0.1592 0.1452 0.1556 9,287,389 +0.01(+3.59%)
Jul 22, 2020 0.1634 0.1634 0.1493 0.1502 10,134,264 -0.01(-4.68%)
Jul 21, 2020 0.1659 0.1659 0.1576 0.1576 14,973,218 +0.00(+0.00%)
Jul 20, 2020 0.1659 0.1659 0.1493 0.1576 29,142,092 -0.05(-22.51%)
Jul 17, 2020 0.2156 0.2189 0.2020 0.2033 29,826,034 -0.03(-10.97%)
Jul 16, 2020 0.2198 0.2903 0.2173 0.2284 72,098,672 +0.01(+5.32%)
Jul 15, 2020 0.2109 0.2201 0.2098 0.2169 7,802,322 +0.01(+4.60%)
Jul 14, 2020 0.2156 0.2156 0.2073 0.2073 8,451,550 -0.01(-6.02%)
Jul 13, 2020 0.2073 0.2281 0.2073 0.2206 14,608,515 +0.01(+4.31%)
Jul 10, 2020 0.2074 0.2173 0.2032 0.2115 9,495,807 +0.00(+1.47%)
Jul 09, 2020 0.2171 0.2171 0.2033 0.2084 15,559,861 -0.01(-3.35%)
Jul 08, 2020 0.2264 0.2264 0.2090 0.2156 12,655,587 -0.00(-0.69%)
Jul 07, 2020 0.2083 0.2276 0.2073 0.2171 17,491,696 +0.00(+0.69%)
Jul 06, 2020 0.2239 0.2239 0.2073 0.2156 12,492,164 +0.01(+3.96%)
Jul 02, 2020 0.2198 0.2388 0.2074 0.2074 18,491,792 -0.02(-7.37%)
Jul 01, 2020 0.2239 0.2322 0.2156 0.2239 17,117,876 +0.00(+0.00%)
Jun 30, 2020 0.2239 0.2405 0.2239 0.2239 15,326,794 +0.00(+0.00%)
Jun 29, 2020 0.2289 0.2380 0.2198 0.2239 8,463,365 -0.02(-6.90%)
Jun 26, 2020 0.2322 0.2421 0.2200 0.2405 35,816,924 -0.01(-2.36%)
Jun 25, 2020 0.2406 0.2692 0.2322 0.2463 22,796,346 +0.00(+0.47%)
Jun 24, 2020 0.2712 0.2712 0.2335 0.2451 20,444,358 -0.03(-10.12%)
Jun 23, 2020 0.4072 0.4072 0.2695 0.2728 99,671,112 -0.05(-15.69%)
Jun 22, 2020 0.2488 0.3301 0.2239 0.3235 71,988,080 +0.08(+31.75%)
Jun 19, 2020 0.2734 0.2737 0.2414 0.2456 52,580,256 -0.02(-8.67%)
Jun 18, 2020 0.2475 0.2852 0.2396 0.2689 28,088,992 +0.02(+7.53%)
Jun 17, 2020 0.2571 0.2737 0.2446 0.2500 14,806,046 -0.00(-1.60%)
Jun 16, 2020 0.2595 0.3052 0.2504 0.2541 27,746,570 +0.02(+7.47%)
Jun 15, 2020 0.2571 0.2655 0.2322 0.2364 14,401,666 -0.04(-14.36%)
Jun 12, 2020 0.2820 0.2860 0.2654 0.2761 5,378,079 +0.02(+6.49%)
Jun 11, 2020 0.2633 0.2861 0.2489 0.2592 8,348,589 -0.04(-14.29%)
Jun 10, 2020 0.3264 0.3472 0.2985 0.3024 11,648,251 -0.04(-11.05%)
Jun 09, 2020 0.3317 0.3732 0.2903 0.3400 15,343,893 +0.01(+2.50%)
Jun 08, 2020 0.2820 0.3732 0.2488 0.3317 28,439,246 +0.05(+17.96%)
Jun 05, 2020 0.2247 0.2903 0.2239 0.2812 31,281,854 +0.07(+31.23%)
Jun 04, 2020 0.2098 0.2363 0.2032 0.2143 16,209,032 +0.00(+0.54%)
Jun 03, 2020 0.1993 0.2138 0.1990 0.2131 11,282,923 +0.01(+2.92%)
Jun 02, 2020 0.2115 0.2264 0.1996 0.2071 12,095,712 -0.02(-8.40%)
Jun 01, 2020 0.2247 0.2488 0.2198 0.2261 6,671,223 -0.02(-9.25%)
May 29, 2020 0.2488 0.2654 0.2156 0.2491 13,925,729 -0.02(-6.13%)
May 28, 2020 0.2156 0.3317 0.2073 0.2654 55,697,684 +0.06(+28.05%)
May 27, 2020 0.1907 0.2093 0.1824 0.2072 10,365,937 +0.01(+4.13%)
May 26, 2020 0.1907 0.2073 0.1824 0.1990 13,288,145 +0.01(+6.71%)
May 22, 2020 0.1839 0.1916 0.1751 0.1865 6,429,096 -0.00(-1.36%)
May 21, 2020 0.1742 0.1906 0.1742 0.1891 5,711,506 +0.00(+2.70%)
May 20, 2020 0.1824 0.1841 0.1708 0.1841 8,277,113 +0.01(+3.74%)
May 19, 2020 0.1841 0.1866 0.1762 0.1775 5,481,774 -0.01(-3.69%)
May 18, 2020 0.1836 0.1899 0.1683 0.1843 11,880,928 +0.02(+10.38%)
May 15, 2020 0.1768 0.1768 0.1601 0.1669 9,091,849 -0.01(-4.14%)
May 14, 2020 0.1742 0.1824 0.1576 0.1742 7,300,336 -0.01(-4.55%)
May 13, 2020 0.1907 0.2073 0.1742 0.1824 10,787,603 -0.01(-4.35%)
May 12, 2020 0.2073 0.2073 0.1907 0.1907 20,087,034 +0.00(+0.00%)
May 11, 2020 0.1824 0.2237 0.1695 0.1907 24,054,314 +0.00(+2.22%)
May 08, 2020 0.1814 0.1907 0.1758 0.1866 7,174,310 +0.01(+3.35%)
May 07, 2020 0.1907 0.1981 0.1700 0.1805 8,011,678 -0.00(-1.14%)
May 06, 2020 0.2073 0.2155 0.1824 0.1826 7,145,760 -0.02(-10.78%)
May 05, 2020 0.1999 0.2322 0.1999 0.2047 4,656,528 +0.00(+2.36%)
May 04, 2020 0.1990 0.2115 0.1750 0.1999 6,189,758 -0.01(-3.41%)
May 01, 2020 0.2405 0.2405 0.2062 0.2070 5,739,472 -0.03(-13.63%)
Apr 30, 2020 0.2571 0.2654 0.2363 0.2397 5,828,092 -0.02(-9.23%)
Apr 29, 2020 0.2737 0.2820 0.2488 0.2640 6,323,590 -0.01(-2.60%)
Apr 28, 2020 0.3151 0.3151 0.2586 0.2711 6,950,070 -0.03(-8.89%)
Apr 27, 2020 0.2322 0.3094 0.2240 0.2975 7,779,623 +0.07(+32.84%)
Apr 24, 2020 0.2239 0.2320 0.1824 0.2240 4,999,443 +0.02(+8.87%)
Apr 23, 2020 0.1824 0.2156 0.1700 0.2057 5,043,893 +0.03(+15.72%)
Apr 22, 2020 0.1805 0.1805 0.1675 0.1778 4,256,183 +0.01(+3.23%)
Apr 21, 2020 0.1708 0.1789 0.1675 0.1722 3,336,554 +0.00(+0.83%)
Apr 20, 2020 0.1844 0.1866 0.1659 0.1708 4,180,381 -0.01(-4.89%)
Apr 17, 2020 0.1824 0.1990 0.1700 0.1796 3,975,437 +0.01(+3.14%)
Apr 16, 2020 0.1925 0.2029 0.1700 0.1742 4,437,995 -0.01(-4.15%)
Apr 15, 2020 0.2171 0.2242 0.1700 0.1817 3,467,848 -0.02(-10.90%)
Apr 14, 2020 0.2239 0.2529 0.1907 0.2039 3,628,935 -0.02(-7.07%)
Apr 13, 2020 0.2082 0.2281 0.1824 0.2194 3,156,492 +0.02(+8.13%)
Apr 09, 2020 0.2115 0.2237 0.1938 0.2029 4,323,204 +0.01(+3.86%)
Apr 08, 2020 0.1968 0.2073 0.1766 0.1954 3,328,294 -0.01(-5.76%)
Apr 07, 2020 0.1990 0.2073 0.1824 0.2073 5,212,785 +0.03(+14.16%)
Apr 06, 2020 0.1659 0.1907 0.1607 0.1816 3,346,953 +0.02(+13.83%)
Apr 03, 2020 0.1824 0.1907 0.1576 0.1596 2,884,990 -0.02(-12.07%)
Apr 02, 2020 0.1725 0.2321 0.1576 0.1814 7,541,552 +0.03(+21.56%)
Apr 01, 2020 0.1824 0.1824 0.1493 0.1493 5,989,348 -0.02(-10.04%)
Mar 31, 2020 0.2073 0.2073 0.1659 0.1659 5,635,202 -0.01(-4.67%)
Mar 30, 2020 0.2164 0.2218 0.1700 0.1741 5,435,110 -0.03(-13.59%)
Mar 27, 2020 0.2488 0.2571 0.2006 0.2014 5,051,054 -0.04(-16.24%)
Mar 26, 2020 0.2654 0.2737 0.2405 0.2405 4,948,834 -0.00(-0.75%)
Mar 25, 2020 0.2820 0.2902 0.2421 0.2423 4,714,023 -0.04(-14.06%)
Mar 24, 2020 0.3317 0.3524 0.2480 0.2820 3,172,578 -0.02(-6.62%)
Mar 23, 2020 0.3234 0.3316 0.2488 0.3019 3,382,750 -0.02(-6.64%)
Mar 20, 2020 0.3234 0.3483 0.2903 0.3234 13,299,412 +0.02(+7.44%)
Mar 19, 2020 0.2504 0.3039 0.2453 0.3010 4,738,793 +0.07(+29.78%)
Mar 18, 2020 0.3450 0.3450 0.2070 0.2320 3,678,678 -0.14(-38.13%)
Mar 17, 2020 0.3732 0.3819 0.3234 0.3749 3,862,890 +0.01(+2.63%)
Mar 16, 2020 0.3738 0.3738 0.3069 0.3653 3,046,419 -0.04(-10.10%)
Mar 13, 2020 0.3151 0.4146 0.2903 0.4064 4,175,970 +0.12(+40.00%)
Mar 12, 2020 0.3317 0.3649 0.2903 0.2903 4,403,257 -0.04(-12.89%)
Mar 11, 2020 0.3566 0.3595 0.3239 0.3332 1,802,280 -0.02(-6.58%)
Mar 10, 2020 0.3599 0.3931 0.3400 0.3567 1,771,195 +0.02(+6.01%)
Mar 09, 2020 0.3815 0.4229 0.3317 0.3364 2,489,960 -0.06(-14.57%)
Mar 06, 2020 0.4360 0.4422 0.3898 0.3938 1,755,593 -0.05(-12.06%)
Mar 05, 2020 0.4561 0.4727 0.4395 0.4478 1,107,784 -0.02(-3.57%)
Mar 04, 2020 0.4810 0.5059 0.4561 0.4644 1,349,523 -0.02(-3.45%)
Mar 03, 2020 0.4644 0.5142 0.4561 0.4810 2,445,862 +0.02(+4.11%)
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.