Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.42 10.48 10.41 10.34 3,519,375 -0.13(-1.25%)
Jan 29, 2015 10.43 10.51 10.32 10.47 4,712,208 +0.09(+0.87%)
Jan 28, 2015 10.38 10.46 10.36 10.38 2,736,085 +0.03(+0.29%)
Jan 27, 2015 10.30 10.41 10.27 10.35 2,077,596 +0.03(+0.24%)
Jan 26, 2015 10.26 10.36 10.16 10.32 4,876,688 +0.05(+0.49%)
Jan 23, 2015 10.39 10.43 10.21 10.27 3,542,577 -0.10(-0.92%)
Jan 22, 2015 10.29 10.41 10.22 10.37 3,422,776 +0.08(+0.73%)
Jan 21, 2015 10.36 10.39 10.28 10.29 4,571,799 -0.09(-0.82%)
Jan 20, 2015 10.60 10.64 10.26 10.38 2,911,225 -0.20(-1.85%)
Jan 16, 2015 10.43 10.58 10.39 10.57 1,805,665 +0.12(+1.15%)
Jan 15, 2015 10.50 10.55 10.38 10.45 3,206,417 -0.05(-0.43%)
Jan 14, 2015 10.29 10.52 10.26 10.50 2,930,584 +0.13(+1.26%)
Jan 13, 2015 10.34 10.50 10.28 10.37 3,523,910 +0.05(+0.49%)
Jan 12, 2015 10.03 10.34 10.03 10.32 3,639,402 +0.29(+2.90%)
Jan 09, 2015 10.12 10.17 9.954 10.02 6,718,780 -0.16(-1.53%)
Jan 08, 2015 10.24 10.34 10.15 10.18 4,760,767 -0.06(-0.54%)
Jan 07, 2015 10.07 10.39 9.989 10.23 10,441,630 +0.20(+1.95%)
Jan 06, 2015 10.05 10.14 10.00 10.04 3,962,978 +0.01(+0.10%)
Jan 05, 2015 9.844 10.07 9.839 10.03 2,973,965 +0.13(+1.32%)
Jan 02, 2015 9.804 9.909 9.734 9.899 1,868,114 +0.17(+1.70%)
Dec 31, 2014 9.914 9.734 9.734 9.734 2,867,985 -0.17(-1.67%)
Dec 30, 2014 9.914 10.01 9.879 9.899 1,690,569 -0.03(-0.30%)
Dec 29, 2014 9.739 9.934 9.719 9.929 2,796,893 +0.21(+2.11%)
Dec 26, 2014 9.789 9.829 9.659 9.724 2,679,131 -0.03(-0.28%)
Dec 24, 2014 9.850 9.751 9.751 9.751 1,566,065 -0.09(-0.95%)
Dec 23, 2014 9.845 9.860 9.741 9.845 2,076,043 +0.05(+0.56%)
Dec 22, 2014 9.643 9.791 9.628 9.791 2,293,365 +0.16(+1.64%)
Dec 19, 2014 9.628 9.667 9.568 9.633 5,167,091 -0.01(-0.10%)
Dec 18, 2014 9.623 9.643 9.494 9.643 1,970,107 +0.07(+0.78%)
Dec 17, 2014 9.242 9.568 9.230 9.568 3,777,831 +0.34(+3.64%)
Dec 16, 2014 9.316 9.400 9.212 9.232 5,215,716 -0.09(-1.01%)
Dec 15, 2014 9.524 9.524 9.311 9.326 3,602,211 -0.18(-1.87%)
Dec 12, 2014 9.519 9.603 9.484 9.504 3,204,395 -0.04(-0.47%)
Dec 11, 2014 9.529 9.608 9.474 9.549 7,239,687 +0.05(+0.57%)
Dec 10, 2014 9.553 9.598 9.445 9.494 1,815,776 -0.06(-0.67%)
Dec 09, 2014 9.494 9.647 9.474 9.558 2,305,853 -0.01(-0.15%)
Dec 08, 2014 9.504 9.615 9.504 9.573 1,740,439 +0.03(+0.36%)
Dec 05, 2014 9.722 9.722 9.479 9.539 3,453,645 -0.22(-2.23%)
Dec 04, 2014 9.588 9.806 9.549 9.756 3,743,768 +0.14(+1.44%)
Dec 03, 2014 9.707 9.722 9.578 9.618 2,302,613 -0.04(-0.41%)
Dec 02, 2014 9.524 9.667 9.435 9.657 2,658,313 +0.13(+1.35%)
Dec 01, 2014 9.598 9.613 9.484 9.529 2,934,455 -0.09(-0.93%)
Nov 28, 2014 9.603 9.729 9.574 9.618 1,068,961 +0.04(+0.41%)
Nov 26, 2014 9.425 9.578 9.578 9.578 2,253,241 +0.15(+1.63%)
Nov 25, 2014 9.415 9.479 9.375 9.425 6,644,637 +0.01(+0.16%)
Nov 24, 2014 9.405 9.455 9.385 9.410 2,016,129 +0.02(+0.21%)
Nov 21, 2014 9.509 9.509 9.375 9.390 1,928,048 -0.03(-0.31%)
Nov 20, 2014 9.435 9.464 9.356 9.420 11,936,116 +0.00(+0.05%)
Nov 19, 2014 9.306 9.420 9.272 9.415 2,877,936 +0.11(+1.17%)
Nov 18, 2014 9.301 9.366 9.257 9.306 1,585,240 +0.02(+0.21%)
Nov 17, 2014 9.232 9.361 9.232 9.286 1,295,941 +0.04(+0.48%)
Nov 14, 2014 9.336 9.405 9.192 9.242 2,769,879 -0.11(-1.22%)
Nov 13, 2014 9.306 9.400 9.257 9.356 2,100,519 +0.07(+0.80%)
Nov 12, 2014 9.361 9.390 9.247 9.282 2,054,225 -0.10(-1.05%)
Nov 11, 2014 9.593 9.593 9.356 9.380 2,364,637 -0.21(-2.22%)
Nov 10, 2014 9.371 9.623 9.326 9.593 3,415,786 +0.21(+2.21%)
Nov 07, 2014 9.301 9.430 9.252 9.385 3,626,381 +0.10(+1.06%)
Nov 06, 2014 9.430 9.489 9.286 9.286 1,998,802 -0.16(-1.68%)
Nov 05, 2014 9.494 9.534 9.380 9.445 3,813,035 -0.04(-0.42%)
Nov 04, 2014 9.445 9.499 9.361 9.484 1,803,484 +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.