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

Cbl & Associates Properties Inc (NY: CBL )

21.80 -0.11 (-0.50%)
Streaming Delayed Price Updated: 3:03 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 (%)
Sep 30, 2020 0.1385 0.1385 0.1304 0.1313 6,326,136 -0.01(-4.67%)
Sep 29, 2020 0.1318 0.1406 0.1312 0.1377 5,273,777 +0.01(+4.51%)
Sep 28, 2020 0.1255 0.1351 0.1255 0.1318 6,503,994 -0.00(-3.52%)
Sep 25, 2020 0.1309 0.1367 0.1304 0.1366 3,563,716 +0.00(+3.46%)
Sep 24, 2020 0.1344 0.1369 0.1265 0.1320 7,870,994 -0.01(-4.14%)
Sep 23, 2020 0.1453 0.1459 0.1377 0.1377 6,673,935 -0.01(-5.32%)
Sep 22, 2020 0.1489 0.1490 0.1449 0.1454 3,899,200 -0.00(-1.38%)
Sep 21, 2020 0.1555 0.1584 0.1448 0.1475 8,602,666 -0.01(-9.00%)
Sep 18, 2020 0.1541 0.1633 0.1499 0.1621 17,388,918 +0.01(+7.51%)
Sep 17, 2020 0.1507 0.1555 0.1452 0.1507 7,921,905 +0.00(+0.65%)
Sep 16, 2020 0.1408 0.1536 0.1408 0.1498 8,344,610 +0.01(+6.43%)
Sep 15, 2020 0.1407 0.1467 0.1400 0.1407 7,691,997 +0.00(+0.00%)
Sep 14, 2020 0.1467 0.1486 0.1377 0.1407 11,635,383 -0.01(-6.65%)
Sep 11, 2020 0.1532 0.1532 0.1467 0.1507 5,989,395 -0.00(-1.33%)
Sep 10, 2020 0.1768 0.1768 0.1491 0.1528 36,487,156 +0.01(+4.17%)
Sep 09, 2020 0.1548 0.1548 0.1385 0.1467 13,470,039 -0.00(-2.97%)
Sep 08, 2020 0.1492 0.1548 0.1438 0.1512 4,554,446 +0.00(+1.31%)
Sep 04, 2020 0.1426 0.1503 0.1426 0.1492 5,580,594 -0.00(-0.76%)
Sep 03, 2020 0.1459 0.1690 0.1448 0.1503 12,175,130 +0.00(+1.54%)
Sep 02, 2020 0.1467 0.1564 0.1442 0.1481 6,421,386 +0.00(+1.06%)
Sep 01, 2020 0.1483 0.1501 0.1377 0.1465 6,885,148 -0.01(-3.33%)
Aug 31, 2020 0.1514 0.1548 0.1487 0.1516 6,830,226 -0.00(-1.59%)
Aug 28, 2020 0.1516 0.1548 0.1495 0.1540 5,090,181 +0.00(+2.89%)
Aug 27, 2020 0.1475 0.1556 0.1475 0.1497 7,437,777 -0.00(-0.81%)
Aug 26, 2020 0.1548 0.1556 0.1491 0.1509 6,965,060 -0.01(-3.74%)
Aug 25, 2020 0.1613 0.1630 0.1508 0.1568 7,107,414 -0.01(-3.66%)
Aug 24, 2020 0.1548 0.1670 0.1467 0.1627 15,435,832 +0.01(+4.01%)
Aug 21, 2020 0.1662 0.1753 0.1550 0.1564 15,569,751 -0.01(-5.70%)
Aug 20, 2020 0.1789 0.1793 0.1613 0.1659 28,218,620 -0.03(-16.32%)
Aug 19, 2020 0.1648 0.2689 0.1548 0.1982 158,463,728 +0.04(+26.32%)
Aug 18, 2020 0.1630 0.1639 0.1547 0.1569 8,993,994 -0.01(-3.70%)
Aug 17, 2020 0.1713 0.1768 0.1630 0.1630 6,177,527 -0.01(-5.30%)
Aug 14, 2020 0.1670 0.1833 0.1670 0.1721 9,081,598 +0.00(+2.33%)
Aug 13, 2020 0.1751 0.1753 0.1654 0.1682 7,823,690 -0.01(-6.18%)
Aug 12, 2020 0.1874 0.1874 0.1630 0.1793 12,928,204 -0.00(-1.57%)
Aug 11, 2020 0.1874 0.2037 0.1793 0.1821 15,273,564 -0.01(-6.25%)
Aug 10, 2020 0.1711 0.2200 0.1711 0.1943 31,721,468 +0.01(+6.52%)
Aug 07, 2020 0.1908 0.2037 0.1711 0.1824 29,009,348 -0.02(-11.75%)
Aug 06, 2020 0.2648 0.2648 0.1956 0.2066 109,843,784 +0.05(+33.47%)
Aug 05, 2020 0.1467 0.1548 0.1467 0.1548 27,853,854 +0.00(+2.65%)
Aug 04, 2020 0.1426 0.1545 0.1385 0.1508 9,293,859 +0.01(+9.66%)
Aug 03, 2020 0.1503 0.1539 0.1142 0.1375 14,124,145 -0.01(-7.66%)
Jul 31, 2020 0.1577 0.1605 0.1489 0.1489 9,186,160 -0.02(-9.23%)
Jul 30, 2020 0.1630 0.1641 0.1569 0.1641 11,943,894 -0.00(-2.47%)
Jul 29, 2020 0.1670 0.1711 0.1557 0.1683 16,059,522 +0.01(+6.44%)
Jul 28, 2020 0.1548 0.1621 0.1511 0.1581 17,297,392 +0.01(+3.47%)
Jul 27, 2020 0.1618 0.1662 0.1528 0.1528 12,872,920 -0.01(-5.59%)
Jul 24, 2020 0.1472 0.1752 0.1472 0.1618 34,345,840 +0.01(+5.86%)
Jul 23, 2020 0.1554 0.1564 0.1427 0.1529 9,452,304 +0.01(+3.59%)
Jul 22, 2020 0.1605 0.1605 0.1467 0.1476 10,314,217 -0.01(-4.68%)
Jul 21, 2020 0.1630 0.1630 0.1548 0.1548 15,239,095 +0.00(+0.00%)
Jul 20, 2020 0.1630 0.1630 0.1467 0.1548 29,659,564 -0.04(-22.51%)
Jul 17, 2020 0.2119 0.2151 0.1985 0.1998 30,355,652 -0.02(-10.97%)
Jul 16, 2020 0.2159 0.2852 0.2135 0.2244 73,378,920 +0.01(+5.32%)
Jul 15, 2020 0.2072 0.2163 0.2061 0.2131 7,940,867 +0.01(+4.60%)
Jul 14, 2020 0.2119 0.2119 0.2037 0.2037 8,601,623 -0.01(-6.01%)
Jul 13, 2020 0.2037 0.2241 0.2037 0.2167 14,867,917 +0.01(+4.31%)
Jul 10, 2020 0.2038 0.2135 0.1996 0.2078 9,664,423 +0.00(+1.47%)
Jul 09, 2020 0.2133 0.2133 0.1998 0.2048 15,836,156 -0.01(-3.35%)
Jul 08, 2020 0.2224 0.2224 0.2053 0.2119 12,880,311 -0.00(-0.69%)
Jul 07, 2020 0.2047 0.2236 0.2037 0.2133 17,802,294 +0.00(+0.69%)
Jul 06, 2020 0.2200 0.2200 0.2037 0.2119 12,713,985 +0.01(+3.96%)
Jul 02, 2020 0.2159 0.2347 0.2038 0.2038 18,820,148 -0.02(-7.37%)
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.