Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.11 17.20 16.96 17.11 2,709,399 +0.06(+0.34%)
Mar 29, 2007 17.25 17.25 16.96 17.05 1,456,770 -0.04(-0.25%)
Mar 28, 2007 17.24 17.26 17.00 17.10 1,551,897 -0.39(-2.20%)
Mar 27, 2007 17.63 17.70 17.33 17.48 1,117,670 -0.25(-1.40%)
Mar 26, 2007 17.94 17.96 17.61 17.73 979,566 -0.20(-1.13%)
Mar 23, 2007 17.86 18.03 17.83 17.93 719,082 +0.02(+0.09%)
Mar 22, 2007 17.92 17.98 17.76 17.92 1,008,916 +0.05(+0.30%)
Mar 21, 2007 17.61 17.88 17.46 17.86 808,443 +0.25(+1.43%)
Mar 20, 2007 17.61 17.69 17.44 17.61 2,173,232 +0.00(+0.00%)
Mar 19, 2007 17.42 17.65 17.37 17.61 1,052,680 +0.22(+1.25%)
Mar 16, 2007 17.44 17.50 17.27 17.39 1,238,215 -0.01(-0.07%)
Mar 15, 2007 17.08 17.47 17.08 17.40 992,407 +0.25(+1.47%)
Mar 14, 2007 17.16 17.23 16.82 17.15 1,500,534 +0.02(+0.11%)
Mar 13, 2007 17.53 17.44 16.96 17.13 1,713,848 -0.40(-2.26%)
Mar 12, 2007 17.15 17.53 17.10 17.53 1,322,598 +0.26(+1.48%)
Mar 09, 2007 17.17 17.31 17.11 17.27 505,506 +0.19(+1.12%)
Mar 08, 2007 16.89 17.23 16.89 17.08 845,917 +0.27(+1.63%)
Mar 07, 2007 17.03 17.15 16.80 16.81 1,041,935 -0.23(-1.32%)
Mar 06, 2007 16.73 17.10 16.64 17.03 2,350,120 +0.39(+2.36%)
Mar 05, 2007 17.21 17.21 16.64 16.64 1,526,477 -0.68(-3.94%)
Mar 02, 2007 17.74 17.79 17.31 17.32 1,223,016 -0.38(-2.16%)
Mar 01, 2007 17.55 17.94 17.04 17.71 3,732,022 -0.27(-1.49%)
Feb 28, 2007 18.09 18.13 17.78 17.97 1,647,547 +0.19(+1.09%)
Feb 27, 2007 18.09 18.10 17.44 17.78 1,092,774 -0.39(-2.16%)
Feb 26, 2007 18.39 18.42 17.85 18.17 1,073,382 -0.15(-0.81%)
Feb 23, 2007 18.54 18.54 18.28 18.32 825,215 -0.22(-1.17%)
Feb 22, 2007 18.71 18.71 18.47 18.54 610,329 -0.14(-0.74%)
Feb 21, 2007 18.80 18.80 18.59 18.68 689,470 -0.13(-0.69%)
Feb 20, 2007 18.51 18.85 18.45 18.81 814,995 +0.13(+0.71%)
Feb 16, 2007 18.87 18.90 18.40 18.67 1,403,835 -0.20(-1.05%)
Feb 15, 2007 18.60 19.02 18.53 18.87 1,547,180 +0.29(+1.56%)
Feb 14, 2007 18.56 18.69 18.39 18.58 1,590,547 +0.02(+0.10%)
Feb 13, 2007 18.27 18.65 18.11 18.56 1,617,175 +0.37(+2.06%)
Feb 12, 2007 18.26 18.26 17.77 18.19 2,542,139 -0.23(-1.22%)
Feb 09, 2007 18.23 18.57 17.87 18.41 4,641,016 -0.66(-3.46%)
Feb 08, 2007 18.81 19.10 18.81 19.07 1,450,743 +0.04(+0.20%)
Feb 07, 2007 18.76 19.22 18.60 19.03 1,168,771 +0.31(+1.65%)
Feb 06, 2007 18.34 18.73 18.31 18.73 1,111,904 +0.39(+2.14%)
Feb 05, 2007 18.18 18.33 18.12 18.33 793,506 +0.16(+0.90%)
Feb 02, 2007 18.05 18.17 17.99 18.17 433,703 +0.15(+0.81%)
Feb 01, 2007 17.91 18.02 17.87 18.02 412,214 +0.11(+0.64%)
Jan 31, 2007 17.89 18.05 17.71 17.91 1,209,651 +0.02(+0.09%)
Jan 30, 2007 17.91 17.92 17.68 17.89 769,397 +0.02(+0.11%)
Jan 29, 2007 17.71 17.87 17.65 17.87 676,367 +0.16(+0.93%)
Jan 26, 2007 17.66 17.74 17.52 17.71 571,282 +0.06(+0.37%)
Jan 25, 2007 17.56 17.89 17.50 17.65 893,611 +0.16(+0.92%)
Jan 24, 2007 17.40 17.48 17.26 17.48 989,786 +0.16(+0.95%)
Jan 23, 2007 17.30 17.45 17.25 17.32 692,090 -0.06(-0.33%)
Jan 22, 2007 17.43 17.50 17.30 17.38 836,221 +0.00(+0.02%)
Jan 19, 2007 17.21 17.47 17.12 17.37 586,481 +0.09(+0.53%)
Jan 18, 2007 17.27 17.31 17.17 17.28 991,096 +0.08(+0.47%)
Jan 17, 2007 17.24 17.26 16.92 17.20 1,304,516 -0.03(-0.20%)
Jan 16, 2007 16.97 17.28 16.97 17.24 1,645,713 +0.25(+1.46%)
Jan 12, 2007 17.00 17.08 16.92 16.99 514,154 +0.02(+0.13%)
Jan 11, 2007 16.88 17.21 16.87 16.97 681,870 +0.16(+0.93%)
Jan 10, 2007 16.40 16.81 16.10 16.81 1,550,324 +0.43(+2.61%)
Jan 09, 2007 16.20 16.43 16.17 16.38 1,427,944 +0.16(+0.99%)
Jan 08, 2007 16.14 16.26 16.05 16.22 1,662,222 +0.08(+0.50%)
Jan 05, 2007 16.41 16.60 16.08 16.14 1,128,938 -0.27(-1.63%)
Jan 04, 2007 16.40 16.45 16.16 16.41 1,870,557 +0.03(+0.19%)
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.