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: 7:00 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 (%)
Jul 31, 2008 7.640 7.678 7.346 7.411 4,689,544 -0.43(-5.50%)
Jul 30, 2008 7.994 7.994 7.544 7.842 2,441,038 -0.10(-1.20%)
Jul 29, 2008 7.937 8.006 7.544 7.937 3,612,550 +0.38(+5.00%)
Jul 28, 2008 7.750 7.899 7.537 7.559 3,143,608 -0.26(-3.32%)
Jul 25, 2008 7.846 8.014 7.708 7.819 2,396,884 +0.04(+0.54%)
Jul 24, 2008 8.559 8.559 7.704 7.777 3,254,880 -0.73(-8.57%)
Jul 23, 2008 8.139 8.689 8.101 8.506 4,257,298 +0.37(+4.50%)
Jul 22, 2008 7.838 8.162 7.670 8.139 3,588,847 +0.16(+2.06%)
Jul 21, 2008 8.036 8.109 7.918 7.975 3,686,060 +0.03(+0.43%)
Jul 18, 2008 7.918 8.056 7.758 7.941 3,120,036 +0.06(+0.77%)
Jul 17, 2008 7.411 7.994 7.411 7.880 4,310,687 +0.13(+1.67%)
Jul 16, 2008 7.468 7.819 7.449 7.750 5,154,927 +0.32(+4.26%)
Jul 15, 2008 7.258 7.685 7.132 7.434 4,860,659 +0.03(+0.46%)
Jul 14, 2008 8.166 8.204 7.338 7.399 5,780,392 -0.57(-7.18%)
Jul 11, 2008 7.842 8.120 7.750 7.972 3,800,583 -0.03(-0.43%)
Jul 10, 2008 7.857 8.139 7.804 8.006 2,803,892 +0.16(+1.99%)
Jul 09, 2008 8.582 8.586 7.823 7.849 3,819,645 -0.73(-8.54%)
Jul 08, 2008 8.094 8.636 7.941 8.582 4,563,306 +0.43(+5.29%)
Jul 07, 2008 8.429 8.464 8.139 8.151 3,248,357 -0.22(-2.60%)
Jul 04, 2008 8.533 8.563 8.353 8.368 1,507,321 +0.00(+0.00%)
Jul 03, 2008 8.533 8.563 8.353 8.368 1,507,321 -0.05(-0.59%)
Jul 02, 2008 8.628 8.662 8.414 8.418 3,526,501 -0.25(-2.90%)
Jul 01, 2008 8.601 8.693 8.456 8.670 3,071,341 -0.05(-0.53%)
Jun 30, 2008 8.647 8.727 8.540 8.716 2,737,943 +0.03(+0.35%)
Jun 27, 2008 8.811 8.845 8.544 8.685 2,772,686 -0.13(-1.43%)
Jun 26, 2008 9.330 9.330 8.781 8.811 4,486,573 -0.80(-8.34%)
Jun 25, 2008 9.445 9.704 9.445 9.612 2,601,487 +0.19(+2.03%)
Jun 24, 2008 9.414 9.612 9.193 9.422 1,627,610 +0.00(+0.04%)
Jun 23, 2008 9.666 9.719 9.380 9.418 2,386,150 -0.19(-1.99%)
Jun 20, 2008 9.490 9.757 9.479 9.609 2,632,153 -0.21(-2.14%)
Jun 19, 2008 9.700 9.857 9.651 9.819 2,295,704 +0.09(+0.90%)
Jun 18, 2008 9.696 9.784 9.616 9.731 1,699,167 -0.05(-0.51%)
Jun 17, 2008 10.07 10.07 9.780 9.780 2,332,219 -0.06(-0.62%)
Jun 16, 2008 9.773 9.960 9.712 9.841 1,067,868 +0.01(+0.12%)
Jun 13, 2008 9.727 9.830 9.528 9.830 876,628 +0.19(+2.02%)
Jun 12, 2008 9.506 9.712 9.506 9.635 1,481,781 +0.13(+1.41%)
Jun 11, 2008 9.513 9.605 9.364 9.502 1,588,396 -0.00(-0.04%)
Jun 10, 2008 9.441 9.609 9.277 9.506 1,910,641 +0.07(+0.77%)
Jun 09, 2008 9.868 9.910 9.418 9.433 1,447,313 -0.34(-3.48%)
Jun 06, 2008 10.04 10.07 9.738 9.773 1,572,162 -0.42(-4.08%)
Jun 05, 2008 10.05 10.19 9.975 10.19 838,514 +0.21(+2.10%)
Jun 04, 2008 9.883 10.09 9.826 9.979 892,838 +0.08(+0.85%)
Jun 03, 2008 9.964 10.02 9.796 9.895 831,405 +0.05(+0.50%)
Jun 02, 2008 10.04 10.04 9.811 9.845 1,202,256 -0.19(-1.94%)
May 30, 2008 10.10 10.11 9.918 10.04 1,177,565 -0.04(-0.38%)
May 29, 2008 10.05 10.10 9.925 10.08 1,035,759 +0.03(+0.27%)
May 28, 2008 9.956 10.05 9.887 10.05 1,428,012 +0.11(+1.15%)
May 27, 2008 9.788 9.941 9.731 9.937 1,350,043 +0.15(+1.48%)
May 26, 2008 9.906 9.941 9.784 9.792 0 +0.00(+0.00%)
May 23, 2008 9.906 9.941 9.784 9.792 1,706,332 -0.16(-1.61%)
May 22, 2008 10.05 10.08 9.891 9.952 1,332,262 -0.07(-0.72%)
May 21, 2008 10.29 10.35 10.02 10.02 1,516,758 -0.19(-1.90%)
May 20, 2008 10.38 10.41 10.20 10.22 827,919 -0.17(-1.62%)
May 19, 2008 10.37 10.50 10.31 10.39 983,887 +0.08(+0.82%)
May 16, 2008 10.41 10.42 10.23 10.30 1,175,288 -0.21(-1.96%)
May 15, 2008 10.35 10.51 10.28 10.51 879,615 +0.17(+1.66%)
May 14, 2008 10.46 10.46 10.25 10.34 1,036,186 +0.03(+0.26%)
May 13, 2008 10.28 10.37 10.20 10.31 886,436 +0.00(+0.04%)
May 12, 2008 9.964 10.31 9.964 10.31 1,201,577 +0.35(+3.49%)
May 09, 2008 9.971 10.08 9.906 9.960 1,545,007 -0.03(-0.27%)
May 08, 2008 10.25 10.25 9.895 9.986 1,737,805 -0.14(-1.36%)
May 07, 2008 10.40 10.40 10.11 10.12 2,010,561 -0.27(-2.64%)
May 06, 2008 10.18 10.41 10.12 10.40 2,009,277 +0.18(+1.72%)
May 05, 2008 10.13 10.35 10.12 10.22 2,193,670 +0.05(+0.53%)
May 02, 2008 10.29 10.31 10.13 10.17 2,322,547 +0.34(+3.50%)
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.