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

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2002 7.537 7.537 7.498 7.498 168,502 -0.05(-0.63%)
Nov 27, 2002 7.466 7.556 7.466 7.546 306,343 +0.08(+1.07%)
Nov 26, 2002 7.414 7.535 7.414 7.466 436,847 +0.06(+0.77%)
Nov 25, 2002 7.418 7.428 7.348 7.409 387,581 -0.00(-0.05%)
Nov 22, 2002 7.422 7.422 7.378 7.413 370,547 +0.01(+0.13%)
Nov 21, 2002 7.437 7.439 7.392 7.403 562,110 -0.03(-0.39%)
Nov 20, 2002 7.346 7.470 7.346 7.432 735,329 +0.10(+1.33%)
Nov 19, 2002 7.298 7.336 7.289 7.334 238,733 +0.07(+1.02%)
Nov 18, 2002 7.262 7.306 7.222 7.260 344,604 +0.00(+0.00%)
Nov 15, 2002 7.231 7.298 7.231 7.260 202,569 +0.01(+0.13%)
Nov 14, 2002 7.126 7.250 7.126 7.250 339,887 +0.12(+1.74%)
Nov 13, 2002 7.164 7.233 7.124 7.126 625,528 -0.04(-0.53%)
Nov 12, 2002 7.136 7.174 7.107 7.164 414,048 +0.02(+0.35%)
Nov 11, 2002 7.151 7.176 7.098 7.140 283,282 -0.02(-0.21%)
Nov 08, 2002 7.155 7.172 7.117 7.155 306,605 +0.00(+0.00%)
Nov 07, 2002 7.203 7.208 7.153 7.155 205,190 -0.06(-0.82%)
Nov 06, 2002 7.222 7.262 7.208 7.214 283,020 +0.02(+0.24%)
Nov 05, 2002 7.090 7.203 7.088 7.197 465,674 +0.06(+0.83%)
Nov 04, 2002 7.088 7.164 7.082 7.138 675,319 +0.06(+0.86%)
Nov 01, 2002 7.052 7.117 7.021 7.077 316,301 +0.02(+0.35%)
Oct 31, 2002 7.088 7.121 7.050 7.052 602,991 -0.05(-0.75%)
Oct 30, 2002 7.079 7.203 7.044 7.105 833,863 +0.11(+1.61%)
Oct 29, 2002 6.945 6.997 6.840 6.993 335,169 +0.06(+0.83%)
Oct 28, 2002 6.983 7.012 6.913 6.936 145,441 -0.03(-0.41%)
Oct 25, 2002 6.869 6.964 6.869 6.964 148,061 +0.11(+1.56%)
Oct 24, 2002 6.777 6.861 6.773 6.857 229,561 +0.09(+1.27%)
Oct 23, 2002 6.716 6.821 6.649 6.771 332,811 +0.05(+0.68%)
Oct 22, 2002 6.932 6.932 6.697 6.726 675,843 -0.25(-3.64%)
Oct 21, 2002 7.012 7.012 6.926 6.979 209,120 -0.02(-0.33%)
Oct 18, 2002 7.050 7.061 6.945 7.002 160,902 -0.03(-0.41%)
Oct 17, 2002 6.945 7.031 6.945 7.031 224,844 +0.11(+1.66%)
Oct 16, 2002 6.976 7.002 6.897 6.916 247,643 -0.06(-0.82%)
Oct 15, 2002 6.907 7.132 6.907 6.974 917,196 +0.11(+1.56%)
Oct 14, 2002 6.859 6.907 6.831 6.867 197,328 +0.01(+0.11%)
Oct 11, 2002 6.792 6.945 6.792 6.859 260,745 +0.09(+1.27%)
Oct 10, 2002 6.623 6.773 6.478 6.773 533,546 +0.13(+1.98%)
Oct 09, 2002 6.735 6.758 6.625 6.642 488,472 -0.12(-1.72%)
Oct 08, 2002 6.853 6.897 6.676 6.758 441,040 -0.09(-1.25%)
Oct 07, 2002 7.014 7.021 6.829 6.844 279,876 -0.17(-2.42%)
Oct 04, 2002 7.203 7.222 6.998 7.014 366,616 -0.16(-2.18%)
Oct 03, 2002 7.231 7.260 7.124 7.170 316,826 -0.05(-0.66%)
Oct 02, 2002 7.327 7.327 7.203 7.218 219,079 -0.11(-1.48%)
Oct 01, 2002 7.432 7.437 7.300 7.327 247,119 -0.07(-0.90%)
Sep 30, 2002 7.460 7.460 7.355 7.393 341,983 -0.07(-0.90%)
Sep 27, 2002 7.382 7.460 7.382 7.460 411,690 +0.04(+0.54%)
Sep 26, 2002 7.298 7.420 7.275 7.420 216,196 +0.04(+0.52%)
Sep 25, 2002 7.365 7.432 7.365 7.382 214,362 +0.01(+0.10%)
Sep 24, 2002 7.460 7.460 7.361 7.374 300,578 -0.09(-1.15%)
Sep 23, 2002 7.508 7.508 7.451 7.460 213,575 -0.05(-0.64%)
Sep 20, 2002 7.508 7.537 7.496 7.508 257,863 +0.01(+0.13%)
Sep 19, 2002 7.577 7.577 7.498 7.498 2,699,179 -0.08(-1.03%)
Sep 18, 2002 7.487 7.634 7.487 7.577 840,676 +0.09(+1.20%)
Sep 17, 2002 7.563 7.573 7.477 7.487 490,831 -0.08(-1.01%)
Sep 16, 2002 7.546 7.622 7.517 7.563 421,124 +0.06(+0.74%)
Sep 13, 2002 7.403 7.508 7.403 7.508 78,616 +0.11(+1.55%)
Sep 12, 2002 7.355 7.393 7.338 7.393 19,208,724 +0.05(+0.73%)
Sep 11, 2002 7.298 7.350 7.292 7.340 274,634 +0.04(+0.60%)
Sep 10, 2002 7.289 7.323 7.281 7.296 271,490 +0.02(+0.26%)
Sep 09, 2002 7.289 7.315 7.224 7.277 459,122 -0.01(-0.16%)
Sep 06, 2002 7.346 7.384 7.250 7.289 353,775 -0.04(-0.55%)
Sep 05, 2002 7.437 7.437 7.327 7.329 168,764 -0.11(-1.46%)
Sep 04, 2002 7.403 7.451 7.393 7.437 226,154 +0.02(+0.33%)
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.