Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.547 7.632 7.462 7.505 3,787,732 -0.04(-0.51%)
Feb 28, 2012 7.590 7.637 7.449 7.543 3,485,732 -0.06(-0.73%)
Feb 27, 2012 7.530 7.628 7.424 7.598 3,407,668 +0.02(+0.28%)
Feb 24, 2012 7.334 7.632 7.330 7.577 5,754,453 +0.25(+3.43%)
Feb 23, 2012 7.241 7.351 7.160 7.326 5,373,337 +0.09(+1.29%)
Feb 22, 2012 7.373 7.407 7.202 7.232 3,451,126 -0.17(-2.36%)
Feb 21, 2012 7.517 7.573 7.343 7.407 3,536,873 -0.06(-0.80%)
Feb 17, 2012 7.560 7.560 7.445 7.466 2,999,638 -0.09(-1.18%)
Feb 16, 2012 7.475 7.598 7.437 7.556 4,462,445 -0.02(-0.28%)
Feb 15, 2012 7.688 7.773 7.500 7.577 6,946,427 -0.09(-1.22%)
Feb 14, 2012 7.862 7.879 7.632 7.671 5,513,064 -0.23(-2.86%)
Feb 13, 2012 7.824 7.956 7.798 7.896 5,435,901 +0.18(+2.32%)
Feb 10, 2012 7.628 7.773 7.560 7.717 6,649,011 +0.02(+0.28%)
Feb 09, 2012 7.832 7.875 7.615 7.696 7,342,691 -0.17(-2.11%)
Feb 08, 2012 7.837 7.964 7.811 7.862 5,008,939 +0.01(+0.11%)
Feb 07, 2012 7.871 7.939 7.824 7.854 6,325,659 -0.05(-0.59%)
Feb 06, 2012 7.875 7.918 7.841 7.900 2,477,118 -0.01(-0.11%)
Feb 03, 2012 7.862 7.939 7.781 7.909 3,548,854 +0.16(+2.03%)
Feb 02, 2012 7.505 7.769 7.501 7.752 5,476,423 +0.24(+3.17%)
Feb 01, 2012 7.428 7.556 7.428 7.513 4,384,646 +0.12(+1.61%)
Jan 31, 2012 7.390 7.454 7.266 7.394 3,399,173 +0.06(+0.81%)
Jan 30, 2012 7.373 7.428 7.275 7.334 2,573,410 -0.13(-1.77%)
Jan 27, 2012 7.339 7.492 7.326 7.466 2,954,691 +0.08(+1.09%)
Jan 26, 2012 7.317 7.396 7.245 7.385 3,357,211 +0.13(+1.76%)
Jan 25, 2012 7.156 7.356 7.122 7.258 3,913,547 +0.11(+1.49%)
Jan 24, 2012 7.058 7.194 7.036 7.151 3,345,301 +0.03(+0.48%)
Jan 23, 2012 7.092 7.207 7.041 7.117 3,084,267 -0.00(-0.06%)
Jan 20, 2012 6.973 7.130 6.913 7.122 4,162,719 +0.15(+2.20%)
Jan 19, 2012 6.892 7.011 6.866 6.968 4,462,400 +0.11(+1.55%)
Jan 18, 2012 6.738 6.896 6.738 6.862 3,327,616 +0.14(+2.09%)
Jan 17, 2012 6.738 6.811 6.670 6.721 4,877,338 +0.07(+1.02%)
Jan 13, 2012 6.606 6.675 6.560 6.653 5,627,555 -0.02(-0.26%)
Jan 12, 2012 6.964 7.007 6.577 6.670 10,266,770 -0.14(-2.06%)
Jan 11, 2012 6.721 6.841 6.704 6.811 2,823,071 +0.04(+0.57%)
Jan 10, 2012 6.836 6.883 6.751 6.772 3,137,921 +0.03(+0.51%)
Jan 09, 2012 6.845 6.845 6.709 6.738 3,227,144 -0.05(-0.75%)
Jan 06, 2012 6.858 6.930 6.734 6.789 4,140,745 -0.05(-0.69%)
Jan 05, 2012 6.730 6.883 6.666 6.836 3,530,560 +0.07(+1.07%)
Jan 04, 2012 6.811 6.841 6.717 6.764 3,338,018 +0.08(+1.21%)
Dec 30, 2011 6.743 6.794 6.679 6.683 2,652,475 -0.06(-0.88%)
Dec 29, 2011 6.666 6.824 6.636 6.743 3,295,018 +0.12(+1.80%)
Dec 28, 2011 6.692 6.713 6.594 6.623 5,778,723 -0.04(-0.58%)
Dec 27, 2011 6.742 6.766 6.616 6.662 5,748,367 -0.11(-1.55%)
Dec 23, 2011 6.779 6.788 6.683 6.767 3,316,370 +0.11(+1.70%)
Dec 21, 2011 6.679 6.691 6.569 6.653 3,516,338 -0.03(-0.44%)
Dec 20, 2011 6.544 6.716 6.519 6.683 3,797,004 +0.27(+4.19%)
Dec 19, 2011 6.511 6.544 6.397 6.414 4,453,037 -0.05(-0.84%)
Dec 16, 2011 6.334 6.494 6.275 6.469 5,681,090 +0.15(+2.33%)
Dec 15, 2011 6.301 6.380 6.217 6.322 3,546,269 +0.11(+1.83%)
Dec 14, 2011 6.170 6.280 6.128 6.208 4,366,393 -0.00(-0.07%)
Dec 13, 2011 6.401 6.464 6.154 6.212 3,751,353 -0.13(-1.99%)
Dec 12, 2011 6.313 6.376 6.221 6.338 3,550,976 -0.08(-1.31%)
Dec 09, 2011 6.271 6.477 6.185 6.422 5,410,654 +0.16(+2.55%)
Dec 08, 2011 6.280 6.317 6.183 6.263 5,309,553 -0.08(-1.32%)
Dec 07, 2011 6.183 6.376 6.145 6.347 4,353,220 +0.11(+1.68%)
Dec 06, 2011 6.217 6.275 6.116 6.242 4,384,448 +0.05(+0.88%)
Dec 05, 2011 6.187 6.217 6.074 6.187 4,858,771 +0.13(+2.08%)
Dec 02, 2011 5.977 6.091 5.927 6.061 6,300,086 +0.18(+3.15%)
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.