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: 4:00 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 (%)
Apr 30, 2004 9.635 9.754 9.511 9.588 640,203 -0.05(-0.49%)
Apr 29, 2004 9.731 9.778 9.624 9.635 1,287,220 -0.11(-1.17%)
Apr 28, 2004 9.752 9.811 9.683 9.750 650,161 -0.00(-0.02%)
Apr 27, 2004 9.750 9.830 9.704 9.752 457,288 +0.02(+0.25%)
Apr 26, 2004 9.714 9.836 9.694 9.727 752,363 +0.01(+0.14%)
Apr 23, 2004 9.836 9.836 9.675 9.714 384,436 -0.10(-1.05%)
Apr 22, 2004 9.693 9.908 9.674 9.817 622,383 +0.10(+1.04%)
Apr 21, 2004 9.616 9.736 9.578 9.715 1,155,406 +0.11(+1.19%)
Apr 20, 2004 10.13 10.13 9.601 9.601 708,338 -0.41(-4.06%)
Apr 19, 2004 9.931 10.07 9.754 10.01 432,392 +0.09(+0.87%)
Apr 16, 2004 9.769 10.06 9.769 9.922 782,238 +0.20(+2.06%)
Apr 15, 2004 9.578 9.839 9.578 9.721 1,550,324 +0.19(+2.00%)
Apr 14, 2004 9.731 9.807 9.502 9.530 728,516 -0.31(-3.10%)
Apr 13, 2004 9.922 10.09 9.708 9.836 1,295,868 -0.09(-0.88%)
Apr 12, 2004 10.40 10.51 9.483 9.923 1,834,918 -0.61(-5.78%)
Apr 08, 2004 10.82 10.88 10.53 10.53 1,230,616 -0.28(-2.56%)
Apr 07, 2004 10.64 11.12 10.54 10.81 1,042,459 +0.07(+0.66%)
Apr 06, 2004 11.16 11.16 10.72 10.74 968,035 -0.44(-3.96%)
Apr 05, 2004 11.59 11.59 11.11 11.18 820,236 -0.45(-3.90%)
Apr 02, 2004 11.85 11.85 11.62 11.63 748,694 -0.21(-1.74%)
Apr 01, 2004 11.71 11.86 11.71 11.84 464,363 +0.14(+1.17%)
Mar 31, 2004 11.60 11.74 11.56 11.70 805,036 +0.13(+1.09%)
Mar 30, 2004 11.45 11.58 11.44 11.58 728,254 +0.18(+1.56%)
Mar 29, 2004 11.51 11.53 11.37 11.40 489,259 -0.23(-1.94%)
Mar 26, 2004 11.63 11.67 11.58 11.63 486,376 -0.00(-0.02%)
Mar 25, 2004 11.45 11.63 11.45 11.63 475,370 +0.18(+1.57%)
Mar 24, 2004 11.45 11.48 11.45 11.45 547,697 +0.02(+0.18%)
Mar 23, 2004 11.47 11.52 11.42 11.43 481,135 -0.04(-0.33%)
Mar 22, 2004 11.50 11.59 11.45 11.47 1,287,482 +0.06(+0.48%)
Mar 19, 2004 11.48 11.52 11.39 11.41 450,212 -0.06(-0.50%)
Mar 18, 2004 11.30 11.47 11.30 11.47 411,428 +0.13(+1.18%)
Mar 17, 2004 11.13 11.33 11.13 11.33 411,428 +0.22(+2.01%)
Mar 16, 2004 10.90 11.13 10.90 11.11 616,356 +0.22(+2.03%)
Mar 15, 2004 10.92 10.94 10.87 10.89 473,535 -0.02(-0.23%)
Mar 12, 2004 10.99 11.00 10.90 10.91 951,002 -0.08(-0.69%)
Mar 11, 2004 11.11 11.11 10.95 10.99 451,522 -0.15(-1.37%)
Mar 10, 2004 11.16 11.20 11.14 11.14 454,929 -0.01(-0.12%)
Mar 09, 2004 11.16 11.17 11.14 11.16 328,880 -0.00(-0.02%)
Mar 08, 2004 11.18 11.18 11.13 11.16 327,046 -0.02(-0.15%)
Mar 05, 2004 11.13 11.20 11.13 11.18 602,205 +0.04(+0.39%)
Mar 04, 2004 11.02 11.13 11.00 11.13 533,022 +0.11(+0.99%)
Mar 03, 2004 11.06 11.06 10.98 11.02 502,361 -0.04(-0.35%)
Mar 02, 2004 10.99 11.06 10.99 11.06 524,636 +0.07(+0.63%)
Mar 01, 2004 10.99 11.08 10.99 10.99 484,804 +0.01(+0.10%)
Feb 27, 2004 10.97 11.00 10.88 10.98 311,060 +0.01(+0.10%)
Feb 26, 2004 11.05 11.06 10.92 10.97 463,315 -0.06(-0.50%)
Feb 25, 2004 10.80 11.02 10.80 11.02 270,704 +0.22(+2.05%)
Feb 24, 2004 10.76 10.82 10.72 10.80 359,803 +0.03(+0.30%)
Feb 23, 2004 10.69 10.77 10.69 10.77 136,007 +0.06(+0.61%)
Feb 20, 2004 10.71 10.72 10.69 10.71 309,488 -0.00(-0.02%)
Feb 19, 2004 10.70 10.72 10.66 10.71 246,594 -0.01(-0.05%)
Feb 18, 2004 10.79 10.81 10.69 10.71 389,677 -0.08(-0.71%)
Feb 17, 2004 10.82 10.84 10.70 10.79 405,139 -0.05(-0.42%)
Feb 13, 2004 10.82 10.85 10.73 10.84 463,315 +0.05(+0.44%)
Feb 12, 2004 10.81 10.82 10.69 10.79 611,115 -0.02(-0.16%)
Feb 11, 2004 10.85 10.89 10.78 10.80 397,015 -0.03(-0.28%)
Feb 10, 2004 10.82 10.84 10.76 10.84 375,788 +0.05(+0.42%)
Feb 09, 2004 10.74 10.79 10.74 10.79 650,423 +0.05(+0.44%)
Feb 06, 2004 10.85 10.85 10.70 10.74 1,272,807 -0.10(-0.97%)
Feb 05, 2004 10.80 10.85 10.68 10.85 1,674,277 +0.24(+2.23%)
Feb 04, 2004 11.26 11.26 10.61 10.61 3,434,247 -1.08(-9.24%)
Feb 03, 2004 11.84 11.85 11.69 11.69 396,491 -0.15(-1.26%)
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.