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: 4:10 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 (%)
Mar 31, 2015 9.875 9.940 9.817 9.875 2,377,377 -0.03(-0.35%)
Mar 30, 2015 9.795 9.930 9.740 9.910 2,396,108 +0.17(+1.74%)
Mar 27, 2015 9.705 9.775 9.655 9.740 1,732,829 +0.04(+0.41%)
Mar 26, 2015 9.715 9.830 9.695 9.700 2,596,038 -0.03(-0.33%)
Mar 25, 2015 9.910 9.969 9.713 9.733 2,850,573 -0.15(-1.54%)
Mar 24, 2015 9.915 9.934 9.846 9.885 2,688,075 -0.03(-0.35%)
Mar 23, 2015 9.851 9.998 9.819 9.920 3,464,693 +0.10(+1.00%)
Mar 20, 2015 9.575 9.846 9.548 9.821 6,584,472 +0.28(+2.94%)
Mar 19, 2015 9.654 9.757 9.536 9.541 3,422,055 -0.12(-1.27%)
Mar 18, 2015 9.428 9.703 9.368 9.664 3,428,050 +0.23(+2.40%)
Mar 17, 2015 9.477 9.494 9.413 9.437 2,297,028 -0.05(-0.52%)
Mar 16, 2015 9.447 9.551 9.413 9.487 2,566,971 +0.08(+0.89%)
Mar 13, 2015 9.373 9.423 9.290 9.403 2,134,889 +0.03(+0.37%)
Mar 12, 2015 9.319 9.388 9.268 9.368 5,155,013 +0.12(+1.28%)
Mar 11, 2015 9.290 9.295 9.216 9.250 2,058,447 -0.02(-0.21%)
Mar 10, 2015 9.250 9.324 9.216 9.270 3,279,868 -0.01(-0.11%)
Mar 09, 2015 9.447 9.467 9.231 9.280 4,710,879 -0.06(-0.68%)
Mar 06, 2015 9.560 9.560 9.339 9.344 3,241,811 -0.36(-3.75%)
Mar 05, 2015 9.777 9.856 9.708 9.708 2,243,648 +0.00(+0.00%)
Mar 04, 2015 9.861 9.856 9.683 9.708 1,357,283 -0.15(-1.50%)
Mar 03, 2015 9.875 9.885 9.792 9.856 1,623,847 -0.02(-0.25%)
Mar 02, 2015 9.865 10.07 9.856 9.880 2,749,352 +0.03(+0.30%)
Feb 27, 2015 9.777 9.888 9.674 9.851 2,662,971 +0.08(+0.86%)
Feb 26, 2015 9.969 9.969 9.752 9.767 2,600,194 -0.20(-1.98%)
Feb 25, 2015 9.929 10.04 9.890 9.964 2,371,241 +0.04(+0.40%)
Feb 24, 2015 10.04 10.04 9.861 9.925 2,492,116 -0.17(-1.71%)
Feb 23, 2015 9.984 10.12 9.949 10.10 1,787,367 +0.13(+1.28%)
Feb 20, 2015 9.885 9.979 9.861 9.969 3,470,181 +0.04(+0.45%)
Feb 19, 2015 10.15 10.16 9.880 9.925 2,536,496 -0.26(-2.51%)
Feb 18, 2015 10.03 10.19 9.861 10.18 4,297,192 +0.16(+1.57%)
Feb 17, 2015 10.09 10.18 9.988 10.02 2,860,118 -0.07(-0.73%)
Feb 13, 2015 10.17 10.10 10.10 10.10 1,792,322 -0.07(-0.68%)
Feb 12, 2015 10.13 10.19 10.07 10.17 1,805,648 +0.03(+0.34%)
Feb 11, 2015 10.02 10.17 10.02 10.13 3,901,389 +0.11(+1.08%)
Feb 10, 2015 10.04 10.04 9.890 10.02 2,543,746 +0.02(+0.20%)
Feb 09, 2015 10.05 10.13 9.979 10.00 1,873,211 -0.04(-0.39%)
Feb 06, 2015 10.44 10.46 10.01 10.04 2,900,944 -0.43(-4.09%)
Feb 05, 2015 10.35 10.51 10.33 10.47 2,054,181 +0.13(+1.24%)
Feb 04, 2015 10.22 10.38 10.18 10.34 4,598,326 +0.08(+0.77%)
Feb 03, 2015 10.07 10.28 10.04 10.26 4,274,653 +0.18(+1.76%)
Feb 02, 2015 10.17 10.17 9.875 10.09 3,212,236 -0.06(-0.58%)
Jan 30, 2015 10.22 10.29 10.21 10.15 3,585,034 -0.13(-1.25%)
Jan 29, 2015 10.23 10.31 10.13 10.27 4,800,121 +0.09(+0.87%)
Jan 28, 2015 10.19 10.26 10.17 10.19 2,787,131 +0.03(+0.29%)
Jan 27, 2015 10.11 10.21 10.08 10.16 2,116,356 +0.02(+0.24%)
Jan 26, 2015 10.07 10.17 9.979 10.13 4,967,669 +0.05(+0.49%)
Jan 23, 2015 10.20 10.23 10.02 10.08 3,608,669 -0.09(-0.92%)
Jan 22, 2015 10.10 10.22 10.03 10.18 3,486,633 +0.07(+0.73%)
Jan 21, 2015 10.17 10.20 10.09 10.10 4,657,093 -0.08(-0.82%)
Jan 20, 2015 10.41 10.44 10.07 10.19 2,965,538 -0.19(-1.85%)
Jan 16, 2015 10.24 10.38 10.20 10.38 1,839,352 +0.12(+1.15%)
Jan 15, 2015 10.30 10.36 10.19 10.26 3,266,237 -0.04(-0.43%)
Jan 14, 2015 10.10 10.32 10.07 10.30 2,985,258 +0.13(+1.26%)
Jan 13, 2015 10.15 10.30 10.09 10.18 3,589,654 +0.05(+0.49%)
Jan 12, 2015 9.851 10.15 9.851 10.13 3,707,300 +0.29(+2.90%)
Jan 09, 2015 9.934 9.984 9.772 9.841 6,844,129 -0.15(-1.53%)
Jan 08, 2015 10.05 10.15 9.964 9.993 4,849,586 -0.05(-0.54%)
Jan 07, 2015 9.885 10.20 9.806 10.05 10,636,434 +0.19(+1.95%)
Jan 06, 2015 9.870 9.959 9.821 9.856 4,036,913 +0.01(+0.10%)
Jan 05, 2015 9.664 9.885 9.659 9.846 3,029,449 +0.13(+1.32%)
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.