Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

21.91 -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2003 9.173 9.278 9.164 9.189 445,954 +0.03(+0.38%)
Jul 30, 2003 9.116 9.269 9.116 9.154 411,085 +0.05(+0.52%)
Jul 29, 2003 9.049 9.152 9.046 9.107 298,613 +0.09(+0.97%)
Jul 28, 2003 9.107 9.133 9.015 9.019 798,576 +0.07(+0.83%)
Jul 25, 2003 8.897 8.979 8.893 8.945 809,325 +0.09(+1.06%)
Jul 24, 2003 8.725 8.874 8.725 8.851 292,059 +0.15(+1.78%)
Jul 23, 2003 8.687 8.725 8.678 8.697 154,419 +0.04(+0.44%)
Jul 22, 2003 8.668 8.698 8.630 8.658 209,475 +0.00(+0.02%)
Jul 21, 2003 8.697 8.733 8.626 8.657 154,943 -0.03(-0.33%)
Jul 18, 2003 8.716 8.748 8.681 8.685 198,202 -0.01(-0.13%)
Jul 17, 2003 8.830 8.830 8.641 8.697 565,505 -0.07(-0.80%)
Jul 16, 2003 8.710 8.792 8.708 8.767 392,995 +0.06(+0.68%)
Jul 15, 2003 8.754 8.756 8.706 8.708 332,434 -0.04(-0.46%)
Jul 14, 2003 8.649 8.748 8.649 8.748 293,894 +0.13(+1.48%)
Jul 11, 2003 8.536 8.628 8.536 8.620 469,287 +0.09(+1.05%)
Jul 10, 2003 8.611 8.611 8.512 8.531 490,786 -0.07(-0.86%)
Jul 09, 2003 8.611 8.622 8.517 8.605 529,063 +0.02(+0.27%)
Jul 08, 2003 8.664 8.664 8.540 8.582 448,052 -0.10(-1.10%)
Jul 07, 2003 8.592 8.678 8.557 8.678 488,950 +0.11(+1.29%)
Jul 03, 2003 8.567 8.569 8.489 8.567 195,580 +0.00(+0.00%)
Jul 02, 2003 8.315 8.571 8.315 8.567 660,673 +0.31(+3.77%)
Jul 01, 2003 8.203 8.300 8.199 8.256 904,755 +0.06(+0.67%)
Jun 30, 2003 8.172 8.206 8.090 8.201 1,570,410 +0.03(+0.35%)
Jun 27, 2003 8.197 8.208 8.144 8.172 1,028,500 -0.02(-0.30%)
Jun 26, 2003 8.058 8.243 8.050 8.197 622,396 +0.02(+0.30%)
Jun 25, 2003 8.243 8.248 8.163 8.172 813,782 -0.06(-0.76%)
Jun 24, 2003 8.203 8.258 8.201 8.235 596,703 +0.03(+0.37%)
Jun 23, 2003 8.330 8.330 8.203 8.205 605,617 -0.11(-1.33%)
Jun 20, 2003 8.306 8.315 8.195 8.315 1,266,553 +0.02(+0.23%)
Jun 19, 2003 8.363 8.390 8.231 8.296 731,984 -0.05(-0.59%)
Jun 18, 2003 8.363 8.363 8.298 8.346 369,924 -0.05(-0.57%)
Jun 17, 2003 8.458 8.496 8.391 8.393 343,969 -0.05(-0.59%)
Jun 16, 2003 8.344 8.443 8.344 8.443 440,973 +0.11(+1.28%)
Jun 13, 2003 8.481 8.485 8.330 8.336 569,175 -0.14(-1.66%)
Jun 12, 2003 8.601 8.601 8.458 8.477 1,096,665 -0.12(-1.40%)
Jun 11, 2003 8.534 8.609 8.458 8.597 950,635 +0.06(+0.74%)
Jun 10, 2003 8.393 8.534 8.369 8.534 1,034,793 +0.14(+1.70%)
Jun 09, 2003 8.411 8.416 8.391 8.391 241,198 -0.02(-0.20%)
Jun 06, 2003 8.391 8.449 8.365 8.409 762,396 +0.05(+0.57%)
Jun 05, 2003 8.391 8.395 8.344 8.361 403,220 -0.01(-0.11%)
Jun 04, 2003 8.344 8.391 8.344 8.370 342,658 +0.05(+0.62%)
Jun 03, 2003 8.353 8.353 8.252 8.319 779,961 -0.03(-0.39%)
Jun 02, 2003 8.306 8.388 8.306 8.351 725,430 +0.08(+0.99%)
May 30, 2003 8.233 8.313 8.224 8.269 452,246 +0.03(+0.32%)
May 29, 2003 8.420 8.487 8.111 8.243 661,722 -0.15(-1.82%)
May 28, 2003 8.550 8.559 8.388 8.395 330,598 -0.15(-1.81%)
May 27, 2003 8.475 8.554 8.426 8.550 374,119 +0.07(+0.88%)
May 23, 2003 8.473 8.491 8.451 8.475 436,254 +0.01(+0.09%)
May 22, 2003 8.513 8.513 8.439 8.468 327,190 -0.02(-0.27%)
May 21, 2003 8.496 8.504 8.460 8.491 191,385 +0.01(+0.16%)
May 20, 2003 8.430 8.513 8.430 8.477 372,022 +0.06(+0.73%)
May 19, 2003 8.411 8.447 8.281 8.416 249,849 +0.02(+0.18%)
May 16, 2003 8.349 8.401 8.304 8.401 310,149 +0.05(+0.62%)
May 15, 2003 8.254 8.351 8.239 8.349 383,295 +0.10(+1.23%)
May 14, 2003 8.292 8.294 8.248 8.248 357,340 -0.04(-0.46%)
May 13, 2003 8.277 8.294 8.260 8.287 389,063 +0.02(+0.21%)
May 12, 2003 8.344 8.344 8.254 8.269 224,419 -0.07(-0.87%)
May 09, 2003 8.300 8.411 8.300 8.342 406,366 +0.05(+0.60%)
May 08, 2003 8.176 8.294 8.170 8.292 354,980 +0.12(+1.42%)
May 07, 2003 8.287 8.290 8.172 8.176 560,523 -0.13(-1.56%)
May 06, 2003 8.248 8.344 8.248 8.306 409,250 +0.06(+0.69%)
May 05, 2003 8.168 8.269 8.155 8.248 280,786 +0.08(+0.98%)
May 02, 2003 8.115 8.199 8.115 8.168 331,385 +0.07(+0.87%)
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.