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

Cbl & Associates Properties Inc (NY: CBL )

21.29 -0.46 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 8.292 8.317 8.234 8.243 297,394 -0.03(-0.42%)
Apr 29, 2003 8.253 8.311 8.243 8.278 544,578 +0.03(+0.42%)
Apr 28, 2003 8.234 8.253 8.212 8.243 287,094 +0.01(+0.12%)
Apr 25, 2003 8.253 8.261 8.220 8.234 415,064 +0.01(+0.09%)
Apr 24, 2003 8.185 8.243 8.171 8.226 671,003 -0.01(-0.09%)
Apr 23, 2003 8.243 8.243 8.160 8.234 428,196 +0.02(+0.24%)
Apr 22, 2003 8.090 8.214 8.086 8.214 558,740 +0.12(+1.54%)
Apr 21, 2003 8.098 8.117 8.068 8.090 187,448 +0.00(+0.02%)
Apr 17, 2003 8.111 8.111 8.084 8.088 260,058 -0.02(-0.29%)
Apr 16, 2003 8.098 8.136 8.047 8.111 328,549 +0.03(+0.38%)
Apr 15, 2003 8.098 8.098 8.010 8.080 252,076 -0.01(-0.10%)
Apr 14, 2003 8.049 8.117 8.049 8.088 305,118 +0.06(+0.70%)
Apr 11, 2003 8.065 8.086 7.958 8.032 154,747 -0.02(-0.22%)
Apr 10, 2003 8.088 8.094 8.049 8.049 200,322 -0.03(-0.43%)
Apr 09, 2003 8.045 8.117 8.039 8.084 248,214 +0.03(+0.34%)
Apr 08, 2003 8.039 8.080 8.030 8.057 384,938 +0.04(+0.46%)
Apr 07, 2003 7.981 8.061 7.979 8.020 263,921 +0.09(+1.10%)
Apr 04, 2003 8.010 8.039 7.933 7.933 209,592 -0.06(-0.73%)
Apr 03, 2003 8.039 8.039 7.962 7.991 150,370 -0.04(-0.46%)
Apr 02, 2003 8.010 8.101 8.010 8.028 300,998 +0.05(+0.58%)
Apr 01, 2003 7.882 7.981 7.863 7.981 518,573 +0.10(+1.26%)
Mar 31, 2003 7.812 7.903 7.746 7.882 511,878 +0.07(+0.92%)
Mar 28, 2003 7.800 7.845 7.800 7.810 200,837 -0.00(-0.02%)
Mar 27, 2003 7.845 7.913 7.742 7.812 329,837 -0.15(-1.93%)
Mar 26, 2003 8.000 8.010 7.921 7.966 224,268 -0.03(-0.44%)
Mar 25, 2003 7.894 8.014 7.894 8.000 383,908 +0.12(+1.48%)
Mar 24, 2003 7.884 7.894 7.725 7.884 313,873 -0.04(-0.49%)
Mar 21, 2003 7.880 7.971 7.847 7.923 729,710 +0.04(+0.57%)
Mar 20, 2003 7.816 7.884 7.767 7.878 519,860 +0.06(+0.80%)
Mar 19, 2003 7.733 7.818 7.733 7.816 483,040 +0.07(+0.88%)
Mar 18, 2003 7.744 7.758 7.711 7.748 329,322 +0.00(+0.05%)
Mar 17, 2003 7.632 7.744 7.628 7.744 400,130 +0.11(+1.48%)
Mar 14, 2003 7.690 7.690 7.618 7.632 330,352 -0.04(-0.48%)
Mar 13, 2003 7.641 7.668 7.604 7.668 184,358 +0.04(+0.48%)
Mar 12, 2003 7.597 7.645 7.597 7.632 285,034 +0.03(+0.33%)
Mar 11, 2003 7.534 7.651 7.534 7.606 398,585 +0.05(+0.67%)
Mar 10, 2003 7.645 7.651 7.552 7.556 325,974 -0.09(-1.17%)
Mar 07, 2003 7.651 7.696 7.632 7.645 212,939 +0.00(+0.03%)
Mar 06, 2003 7.719 7.729 7.641 7.643 377,214 -0.07(-0.96%)
Mar 05, 2003 7.680 7.748 7.680 7.717 357,902 +0.02(+0.23%)
Mar 04, 2003 7.719 7.734 7.694 7.699 440,040 -0.01(-0.13%)
Mar 03, 2003 7.748 7.767 7.680 7.709 455,489 -0.03(-0.38%)
Feb 28, 2003 7.651 7.762 7.651 7.738 291,987 +0.09(+1.22%)
Feb 27, 2003 7.620 7.645 7.595 7.645 272,675 +0.03(+0.41%)
Feb 26, 2003 7.661 7.719 7.612 7.614 390,860 -0.02(-0.31%)
Feb 25, 2003 7.597 7.649 7.575 7.637 404,250 +0.04(+0.56%)
Feb 24, 2003 7.670 7.670 7.564 7.595 269,070 -0.07(-0.94%)
Feb 21, 2003 7.554 7.715 7.496 7.666 331,897 +0.13(+1.75%)
Feb 20, 2003 7.476 7.534 7.463 7.534 320,310 +0.06(+0.78%)
Feb 19, 2003 7.466 7.476 7.418 7.476 233,023 +0.01(+0.13%)
Feb 18, 2003 7.360 7.466 7.360 7.466 253,879 +0.13(+1.77%)
Feb 14, 2003 7.428 7.430 7.325 7.336 379,274 -0.12(-1.61%)
Feb 13, 2003 7.408 7.457 7.379 7.457 328,549 +0.04(+0.52%)
Feb 12, 2003 7.428 7.470 7.399 7.418 225,813 -0.01(-0.18%)
Feb 11, 2003 7.476 7.476 7.412 7.432 608,177 -0.02(-0.31%)
Feb 10, 2003 7.418 7.457 7.358 7.455 472,225 +0.06(+0.76%)
Feb 07, 2003 7.466 7.470 7.399 7.399 371,807 -0.06(-0.86%)
Feb 06, 2003 7.428 7.548 7.428 7.463 755,458 -0.15(-1.91%)
Feb 05, 2003 7.670 7.715 7.583 7.608 734,859 -0.05(-0.68%)
Feb 04, 2003 7.523 7.670 7.503 7.661 550,243 +0.14(+1.83%)
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.