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 (%)
Jun 29, 2007 14.10 14.18 13.60 13.76 2,146,503 -0.25(-1.77%)
Jun 28, 2007 14.34 14.35 13.97 14.00 1,620,293 -0.23(-1.64%)
Jun 27, 2007 13.92 14.34 13.83 14.24 1,883,398 +0.12(+0.84%)
Jun 26, 2007 13.96 14.18 13.96 14.12 1,830,987 +0.16(+1.12%)
Jun 25, 2007 14.18 14.18 13.92 13.96 2,006,163 -0.08(-0.57%)
Jun 22, 2007 14.05 14.12 13.91 14.04 1,094,871 -0.09(-0.65%)
Jun 21, 2007 14.23 14.23 13.76 14.13 2,051,376 -0.09(-0.62%)
Jun 20, 2007 14.83 14.83 14.18 14.22 1,895,191 -0.51(-3.45%)
Jun 19, 2007 14.63 14.73 14.52 14.73 1,602,736 +0.05(+0.34%)
Jun 18, 2007 15.11 15.14 14.65 14.68 1,901,480 -0.38(-2.53%)
Jun 15, 2007 15.19 15.34 15.06 15.06 2,008,923 -0.03(-0.18%)
Jun 14, 2007 15.32 15.40 15.02 15.09 1,486,121 -0.28(-1.84%)
Jun 13, 2007 15.07 15.46 15.07 15.37 1,307,922 +0.30(+2.00%)
Jun 12, 2007 15.17 15.29 14.92 15.07 2,342,521 -0.10(-0.63%)
Jun 11, 2007 15.41 15.47 15.16 15.16 1,202,576 -0.25(-1.61%)
Jun 08, 2007 15.06 15.45 15.04 15.41 1,282,870 +0.22(+1.43%)
Jun 07, 2007 15.61 15.61 15.16 15.20 1,663,009 -0.41(-2.64%)
Jun 06, 2007 15.51 15.70 15.36 15.61 1,634,969 +0.10(+0.64%)
Jun 05, 2007 15.72 15.76 15.50 15.51 1,677,946 -0.29(-1.86%)
Jun 04, 2007 15.59 15.84 15.59 15.80 875,267 +0.11(+0.70%)
Jun 01, 2007 15.76 15.80 15.57 15.69 1,206,507 +0.03(+0.19%)
May 31, 2007 15.70 15.81 15.55 15.66 3,705,213 -0.04(-0.24%)
May 30, 2007 14.98 15.73 14.93 15.70 5,093,850 +0.52(+3.42%)
May 29, 2007 15.07 15.27 15.02 15.18 2,398,077 +0.55(+3.73%)
May 25, 2007 14.58 14.72 14.52 14.63 2,663,802 +0.09(+0.63%)
May 24, 2007 15.03 15.04 14.44 14.54 4,504,485 -0.51(-3.37%)
May 23, 2007 15.15 15.26 15.03 15.05 3,295,619 -0.08(-0.56%)
May 22, 2007 15.21 15.28 14.98 15.13 4,150,447 +0.01(+0.08%)
May 21, 2007 15.01 15.33 14.99 15.12 3,141,006 +0.09(+0.61%)
May 18, 2007 15.30 15.32 14.83 15.03 3,590,118 -0.30(-1.94%)
May 17, 2007 15.61 15.62 15.32 15.33 4,510,774 -0.34(-2.17%)
May 16, 2007 15.68 15.82 15.62 15.67 1,938,037 -0.01(-0.07%)
May 15, 2007 15.74 16.01 15.67 15.68 2,589,116 -0.02(-0.10%)
May 14, 2007 15.74 15.84 15.69 15.70 2,394,408 -0.05(-0.29%)
May 11, 2007 15.66 15.83 15.62 15.74 1,511,147 +0.12(+0.76%)
May 10, 2007 15.72 15.85 15.57 15.62 2,083,944 -0.21(-1.35%)
May 09, 2007 15.78 15.98 15.78 15.84 2,807,671 +0.01(+0.07%)
May 08, 2007 16.02 16.02 15.78 15.82 1,829,959 -0.27(-1.66%)
May 07, 2007 16.18 16.23 16.05 16.09 2,326,011 -0.13(-0.82%)
May 04, 2007 16.64 16.55 16.12 16.23 2,656,726 -0.39(-2.34%)
May 03, 2007 17.46 16.83 15.99 16.61 4,953,741 -0.66(-3.84%)
May 02, 2007 17.26 17.45 17.18 17.28 2,049,804 +0.05(+0.31%)
May 01, 2007 17.42 17.50 17.06 17.23 1,093,036 -0.12(-0.68%)
Apr 30, 2007 17.61 17.68 17.32 17.34 721,965 -0.31(-1.73%)
Apr 27, 2007 17.74 17.84 17.60 17.65 1,300,847 -0.12(-0.69%)
Apr 26, 2007 17.90 17.98 17.74 17.77 1,562,117 -0.14(-0.81%)
Apr 25, 2007 18.11 18.16 17.76 17.92 949,429 -0.10(-0.57%)
Apr 24, 2007 18.21 18.28 17.90 18.02 5,989,034 -0.11(-0.59%)
Apr 23, 2007 17.69 18.17 17.68 18.13 1,696,290 +0.41(+2.33%)
Apr 20, 2007 17.93 18.05 17.64 17.71 2,007,613 -0.16(-0.88%)
Apr 19, 2007 18.11 18.11 17.86 17.87 956,505 -0.24(-1.31%)
Apr 18, 2007 18.23 18.26 18.10 18.11 964,367 -0.12(-0.67%)
Apr 17, 2007 17.93 18.24 17.86 18.23 1,076,527 +0.33(+1.86%)
Apr 16, 2007 17.95 18.04 17.83 17.90 803,464 +0.04(+0.21%)
Apr 13, 2007 17.55 17.88 17.47 17.86 866,620 +0.32(+1.81%)
Apr 12, 2007 17.57 17.57 17.45 17.54 953,098 -0.02(-0.09%)
Apr 11, 2007 17.84 17.84 17.47 17.56 1,676,636 +0.05(+0.28%)
Apr 10, 2007 17.49 17.64 17.40 17.51 760,749 +0.02(+0.09%)
Apr 09, 2007 17.45 17.56 17.42 17.49 891,253 +0.03(+0.17%)
Apr 05, 2007 17.42 17.50 17.32 17.46 2,327,321 +0.04(+0.24%)
Apr 04, 2007 17.45 17.48 17.30 17.42 818,925 -0.07(-0.39%)
Apr 03, 2007 17.42 17.53 17.22 17.49 1,026,212 +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.