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: 4:10 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 (%)
Aug 31, 2020 0.1513 0.1547 0.1486 0.1515 6,833,244 -0.00(-1.59%)
Aug 28, 2020 0.1515 0.1547 0.1495 0.1539 5,092,431 +0.00(+2.89%)
Aug 27, 2020 0.1474 0.1556 0.1474 0.1496 7,441,063 -0.00(-0.81%)
Aug 26, 2020 0.1547 0.1556 0.1490 0.1508 6,968,137 -0.01(-3.74%)
Aug 25, 2020 0.1612 0.1629 0.1508 0.1567 7,110,555 -0.01(-3.66%)
Aug 24, 2020 0.1547 0.1670 0.1466 0.1626 15,442,653 +0.01(+4.01%)
Aug 21, 2020 0.1662 0.1752 0.1549 0.1564 15,576,631 -0.01(-5.70%)
Aug 20, 2020 0.1788 0.1792 0.1613 0.1658 28,231,088 -0.03(-16.32%)
Aug 19, 2020 0.1647 0.2688 0.1547 0.1982 158,533,744 +0.04(+26.32%)
Aug 18, 2020 0.1629 0.1638 0.1547 0.1569 8,997,968 -0.01(-3.70%)
Aug 17, 2020 0.1712 0.1767 0.1629 0.1629 6,180,257 -0.01(-5.30%)
Aug 14, 2020 0.1670 0.1833 0.1670 0.1720 9,085,611 +0.00(+2.33%)
Aug 13, 2020 0.1750 0.1752 0.1653 0.1681 7,827,147 -0.01(-6.18%)
Aug 12, 2020 0.1873 0.1873 0.1629 0.1792 12,933,916 -0.00(-1.57%)
Aug 11, 2020 0.1873 0.2036 0.1792 0.1820 15,280,313 -0.01(-6.25%)
Aug 10, 2020 0.1710 0.2199 0.1710 0.1942 31,735,486 +0.01(+6.52%)
Aug 07, 2020 0.1907 0.2036 0.1710 0.1823 29,022,166 -0.02(-11.75%)
Aug 06, 2020 0.2647 0.2647 0.1955 0.2065 109,892,320 +0.05(+33.47%)
Aug 05, 2020 0.1466 0.1547 0.1466 0.1547 27,866,162 +0.00(+2.65%)
Aug 04, 2020 0.1425 0.1544 0.1385 0.1508 9,297,965 +0.01(+9.66%)
Aug 03, 2020 0.1503 0.1539 0.1141 0.1375 14,130,386 -0.01(-7.66%)
Jul 31, 2020 0.1576 0.1604 0.1489 0.1489 9,190,220 -0.02(-9.24%)
Jul 30, 2020 0.1629 0.1640 0.1568 0.1640 11,949,171 -0.00(-2.47%)
Jul 29, 2020 0.1670 0.1710 0.1556 0.1682 16,066,618 +0.01(+6.44%)
Jul 28, 2020 0.1547 0.1621 0.1510 0.1580 17,305,034 +0.01(+3.47%)
Jul 27, 2020 0.1618 0.1662 0.1527 0.1527 12,878,609 -0.01(-5.59%)
Jul 24, 2020 0.1471 0.1751 0.1471 0.1618 34,361,016 +0.01(+5.86%)
Jul 23, 2020 0.1553 0.1564 0.1426 0.1528 9,456,481 +0.01(+3.59%)
Jul 22, 2020 0.1604 0.1604 0.1466 0.1475 10,318,774 -0.01(-4.68%)
Jul 21, 2020 0.1629 0.1629 0.1547 0.1547 15,245,829 +0.00(+0.00%)
Jul 20, 2020 0.1629 0.1629 0.1466 0.1547 29,672,670 -0.04(-22.51%)
Jul 17, 2020 0.2118 0.2150 0.1984 0.1997 30,369,064 -0.02(-10.97%)
Jul 16, 2020 0.2158 0.2851 0.2134 0.2243 73,411,344 +0.01(+5.32%)
Jul 15, 2020 0.2071 0.2162 0.2061 0.2130 7,944,376 +0.01(+4.60%)
Jul 14, 2020 0.2118 0.2118 0.2036 0.2036 8,605,424 -0.01(-6.01%)
Jul 13, 2020 0.2036 0.2240 0.2036 0.2166 14,874,487 +0.01(+4.31%)
Jul 10, 2020 0.2037 0.2134 0.1995 0.2077 9,668,694 +0.00(+1.47%)
Jul 09, 2020 0.2132 0.2132 0.1997 0.2047 15,843,153 -0.01(-3.35%)
Jul 08, 2020 0.2223 0.2223 0.2052 0.2118 12,886,003 -0.00(-0.69%)
Jul 07, 2020 0.2046 0.2235 0.2036 0.2132 17,810,160 +0.00(+0.69%)
Jul 06, 2020 0.2199 0.2199 0.2036 0.2118 12,719,603 +0.01(+3.96%)
Jul 02, 2020 0.2158 0.2346 0.2037 0.2037 18,828,464 -0.02(-7.37%)
Jul 01, 2020 0.2199 0.2281 0.2118 0.2199 17,429,534 +0.00(+0.00%)
Jun 30, 2020 0.2199 0.2362 0.2199 0.2199 15,605,843 +0.00(+0.00%)
Jun 29, 2020 0.2248 0.2338 0.2159 0.2199 8,617,454 -0.02(-6.90%)
Jun 26, 2020 0.2281 0.2377 0.2161 0.2362 36,469,028 -0.01(-2.36%)
Jun 25, 2020 0.2363 0.2644 0.2281 0.2419 23,211,390 +0.00(+0.47%)
Jun 24, 2020 0.2663 0.2663 0.2294 0.2408 20,816,580 -0.03(-10.12%)
Jun 23, 2020 0.3999 0.3999 0.2647 0.2679 101,485,792 -0.05(-15.69%)
Jun 22, 2020 0.2443 0.3242 0.2199 0.3177 73,298,736 +0.08(+31.75%)
Jun 19, 2020 0.2685 0.2688 0.2371 0.2412 53,537,564 -0.02(-8.67%)
Jun 18, 2020 0.2431 0.2801 0.2353 0.2640 28,600,396 +0.02(+7.53%)
Jun 17, 2020 0.2525 0.2688 0.2403 0.2456 15,075,614 -0.00(-1.60%)
Jun 16, 2020 0.2548 0.2997 0.2460 0.2496 28,251,740 +0.02(+7.47%)
Jun 15, 2020 0.2525 0.2607 0.2281 0.2322 14,663,872 -0.04(-14.36%)
Jun 12, 2020 0.2769 0.2809 0.2606 0.2711 5,475,996 +0.02(+6.49%)
Jun 11, 2020 0.2586 0.2810 0.2444 0.2546 8,500,589 -0.04(-14.29%)
Jun 10, 2020 0.3206 0.3410 0.2932 0.2970 11,860,326 -0.04(-11.05%)
Jun 09, 2020 0.3258 0.3665 0.2851 0.3339 15,623,253 +0.01(+2.50%)
Jun 08, 2020 0.2769 0.3665 0.2443 0.3258 28,957,028 +0.05(+17.96%)
Jun 05, 2020 0.2207 0.2851 0.2199 0.2762 31,851,390 +0.07(+31.23%)
Jun 04, 2020 0.2061 0.2321 0.1995 0.2105 16,504,143 +0.00(+0.54%)
Jun 03, 2020 0.1957 0.2100 0.1955 0.2093 11,488,347 +0.01(+2.92%)
Jun 02, 2020 0.2077 0.2223 0.1960 0.2034 12,315,934 -0.02(-8.40%)
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.