Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.09 14.17 13.59 13.75 2,147,451 -0.25(-1.77%)
Jun 28, 2007 14.34 14.35 13.96 14.00 1,621,009 -0.23(-1.64%)
Jun 27, 2007 13.92 14.34 13.82 14.23 1,884,230 +0.12(+0.84%)
Jun 26, 2007 13.96 14.18 13.95 14.11 1,831,796 +0.16(+1.12%)
Jun 25, 2007 14.18 14.18 13.92 13.96 2,007,050 -0.08(-0.57%)
Jun 22, 2007 14.04 14.12 13.90 14.04 1,095,354 -0.09(-0.65%)
Jun 21, 2007 14.22 14.22 13.75 14.13 2,052,282 -0.09(-0.62%)
Jun 20, 2007 14.82 14.82 14.17 14.22 1,896,028 -0.51(-3.45%)
Jun 19, 2007 14.62 14.72 14.52 14.72 1,603,444 +0.05(+0.34%)
Jun 18, 2007 15.10 15.13 14.65 14.67 1,902,320 -0.38(-2.53%)
Jun 15, 2007 15.18 15.33 15.05 15.05 2,009,810 -0.03(-0.18%)
Jun 14, 2007 15.31 15.39 15.01 15.08 1,486,777 -0.28(-1.84%)
Jun 13, 2007 15.06 15.45 15.06 15.36 1,308,500 +0.30(+2.00%)
Jun 12, 2007 15.16 15.29 14.92 15.06 2,343,555 -0.10(-0.63%)
Jun 11, 2007 15.41 15.47 15.16 15.16 1,203,107 -0.25(-1.61%)
Jun 08, 2007 15.05 15.45 15.03 15.41 1,283,437 +0.22(+1.43%)
Jun 07, 2007 15.60 15.60 15.16 15.19 1,663,743 -0.41(-2.64%)
Jun 06, 2007 15.51 15.70 15.35 15.60 1,635,691 +0.10(+0.64%)
Jun 05, 2007 15.71 15.75 15.49 15.50 1,678,687 -0.29(-1.86%)
Jun 04, 2007 15.58 15.83 15.58 15.79 875,654 +0.11(+0.71%)
Jun 01, 2007 15.75 15.79 15.56 15.68 1,207,040 +0.03(+0.20%)
May 31, 2007 15.70 15.80 15.54 15.65 3,706,850 -0.04(-0.24%)
May 30, 2007 14.97 15.72 14.93 15.69 5,096,100 +0.52(+3.42%)
May 29, 2007 15.07 15.26 15.01 15.17 2,399,136 +0.55(+3.73%)
May 25, 2007 14.57 14.72 14.51 14.63 2,664,978 +0.09(+0.63%)
May 24, 2007 15.02 15.03 14.43 14.54 4,506,475 -0.51(-3.37%)
May 23, 2007 15.15 15.25 15.03 15.04 3,297,075 -0.08(-0.55%)
May 22, 2007 15.20 15.27 14.97 15.13 4,152,280 +0.01(+0.08%)
May 21, 2007 15.00 15.32 14.98 15.12 3,142,394 +0.09(+0.61%)
May 18, 2007 15.29 15.31 14.83 15.02 3,591,704 -0.30(-1.94%)
May 17, 2007 15.60 15.62 15.31 15.32 4,512,767 -0.34(-2.17%)
May 16, 2007 15.68 15.82 15.61 15.66 1,938,893 -0.01(-0.07%)
May 15, 2007 15.73 16.00 15.66 15.67 2,590,259 -0.02(-0.10%)
May 14, 2007 15.73 15.84 15.68 15.69 2,395,466 -0.05(-0.29%)
May 11, 2007 15.65 15.82 15.62 15.73 1,511,815 +0.12(+0.76%)
May 10, 2007 15.71 15.84 15.56 15.62 2,084,865 -0.21(-1.35%)
May 09, 2007 15.77 15.97 15.77 15.83 2,808,911 +0.01(+0.07%)
May 08, 2007 16.02 16.02 15.78 15.82 1,830,768 -0.27(-1.66%)
May 07, 2007 16.17 16.23 16.05 16.08 2,327,039 -0.13(-0.82%)
May 04, 2007 16.63 16.54 16.12 16.22 2,657,900 -0.39(-2.34%)
May 03, 2007 17.46 16.82 15.98 16.61 4,955,930 -0.66(-3.84%)
May 02, 2007 17.25 17.45 17.17 17.27 2,050,709 +0.05(+0.31%)
May 01, 2007 17.41 17.49 17.05 17.22 1,093,519 -0.12(-0.68%)
Apr 30, 2007 17.61 17.67 17.32 17.34 722,284 -0.31(-1.73%)
Apr 27, 2007 17.74 17.84 17.59 17.64 1,301,422 -0.12(-0.69%)
Apr 26, 2007 17.89 17.98 17.74 17.76 1,562,807 -0.14(-0.81%)
Apr 25, 2007 18.10 18.15 17.75 17.91 949,849 -0.10(-0.57%)
Apr 24, 2007 18.20 18.27 17.89 18.01 5,991,680 -0.11(-0.59%)
Apr 23, 2007 17.68 18.16 17.67 18.12 1,697,039 +0.41(+2.33%)
Apr 20, 2007 17.92 18.05 17.63 17.71 2,008,500 -0.16(-0.88%)
Apr 19, 2007 18.10 18.10 17.85 17.86 956,927 -0.24(-1.31%)
Apr 18, 2007 18.22 18.26 18.09 18.10 964,793 -0.12(-0.67%)
Apr 17, 2007 17.92 18.24 17.85 18.22 1,077,002 +0.33(+1.86%)
Apr 16, 2007 17.95 18.03 17.82 17.89 803,819 +0.04(+0.21%)
Apr 13, 2007 17.54 17.87 17.47 17.85 867,002 +0.32(+1.81%)
Apr 12, 2007 17.56 17.56 17.44 17.53 953,519 -0.02(-0.09%)
Apr 11, 2007 17.83 17.83 17.46 17.55 1,677,376 +0.05(+0.28%)
Apr 10, 2007 17.48 17.63 17.39 17.50 761,085 +0.02(+0.09%)
Apr 09, 2007 17.44 17.56 17.41 17.48 891,647 +0.03(+0.17%)
Apr 05, 2007 17.41 17.49 17.31 17.45 2,328,350 +0.04(+0.24%)
Apr 04, 2007 17.44 17.48 17.29 17.41 819,287 -0.07(-0.39%)
Apr 03, 2007 17.41 17.52 17.21 17.48 1,026,665 +0.29(+1.66%)
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.