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, 2015 9.247 9.269 9.064 9.146 2,662,443 -0.13(-1.42%)
Apr 29, 2015 9.420 9.674 9.222 9.278 4,951,588 -0.43(-4.40%)
Apr 28, 2015 9.730 9.765 9.669 9.704 2,095,190 -0.05(-0.47%)
Apr 27, 2015 9.811 9.882 9.730 9.750 1,371,562 -0.04(-0.41%)
Apr 24, 2015 9.826 9.870 9.745 9.790 2,024,499 +0.01(+0.05%)
Apr 23, 2015 9.719 9.816 9.717 9.785 2,202,369 +0.06(+0.57%)
Apr 22, 2015 9.704 9.770 9.664 9.730 1,407,331 +0.02(+0.16%)
Apr 21, 2015 9.638 9.755 9.587 9.714 2,661,730 +0.13(+1.32%)
Apr 20, 2015 9.664 9.677 9.562 9.587 2,850,883 -0.07(-0.68%)
Apr 17, 2015 9.704 9.740 9.633 9.653 2,576,489 -0.10(-0.99%)
Apr 16, 2015 9.740 9.796 9.669 9.750 2,422,292 -0.01(-0.05%)
Apr 15, 2015 9.846 9.846 9.730 9.755 2,864,808 -0.06(-0.62%)
Apr 14, 2015 9.735 9.826 9.730 9.816 2,413,655 +0.10(+1.05%)
Apr 13, 2015 9.709 9.780 9.704 9.714 2,445,301 +0.02(+0.16%)
Apr 10, 2015 9.755 9.862 9.674 9.699 2,518,486 +0.02(+0.21%)
Apr 09, 2015 9.938 9.958 9.669 9.679 2,203,517 -0.28(-2.80%)
Apr 08, 2015 9.978 9.994 9.912 9.958 1,233,958 -0.01(-0.05%)
Apr 07, 2015 10.13 10.13 9.953 9.963 1,894,753 -0.15(-1.46%)
Apr 06, 2015 10.07 10.15 10.05 10.11 2,667,366 +0.06(+0.61%)
Apr 02, 2015 10.02 10.05 10.05 10.05 1,914,514 +0.03(+0.25%)
Apr 01, 2015 10.06 10.11 9.953 10.02 1,728,382 -0.03(-0.30%)
Mar 31, 2015 10.05 10.12 9.996 10.05 2,334,866 -0.04(-0.35%)
Mar 30, 2015 9.973 10.11 9.917 10.09 2,353,263 +0.17(+1.74%)
Mar 27, 2015 9.882 9.953 9.831 9.917 1,701,844 +0.04(+0.41%)
Mar 26, 2015 9.892 10.01 9.872 9.877 2,549,618 -0.03(-0.33%)
Mar 25, 2015 10.09 10.15 9.890 9.910 2,799,601 -0.16(-1.54%)
Mar 24, 2015 10.10 10.12 10.03 10.07 2,640,009 -0.04(-0.35%)
Mar 23, 2015 10.03 10.18 9.997 10.10 3,402,741 +0.10(+1.00%)
Mar 20, 2015 9.749 10.03 9.721 10.000 6,466,735 +0.29(+2.94%)
Mar 19, 2015 9.830 9.935 9.709 9.714 3,360,865 -0.13(-1.27%)
Mar 18, 2015 9.599 9.880 9.539 9.840 3,366,753 +0.23(+2.40%)
Mar 17, 2015 9.649 9.667 9.584 9.609 2,255,954 -0.05(-0.52%)
Mar 16, 2015 9.619 9.724 9.584 9.659 2,521,071 +0.09(+0.89%)
Mar 13, 2015 9.544 9.594 9.459 9.574 2,096,715 +0.04(+0.37%)
Mar 12, 2015 9.489 9.559 9.436 9.539 5,062,835 +0.12(+1.28%)
Mar 11, 2015 9.459 9.464 9.384 9.419 2,021,640 -0.02(-0.21%)
Mar 10, 2015 9.419 9.494 9.384 9.439 3,221,221 -0.01(-0.11%)
Mar 09, 2015 9.619 9.639 9.399 9.449 4,626,643 -0.07(-0.68%)
Mar 06, 2015 9.734 9.734 9.509 9.514 3,183,843 -0.37(-3.75%)
Mar 05, 2015 9.955 10.04 9.885 9.885 2,203,529 +0.00(+0.00%)
Mar 04, 2015 10.04 10.04 9.860 9.885 1,333,013 -0.15(-1.50%)
Mar 03, 2015 10.06 10.07 9.970 10.04 1,594,811 -0.03(-0.25%)
Mar 02, 2015 10.05 10.25 10.04 10.06 2,700,190 +0.03(+0.30%)
Feb 27, 2015 9.955 10.07 9.850 10.03 2,615,354 +0.09(+0.86%)
Feb 26, 2015 10.15 10.15 9.930 9.945 2,553,700 -0.20(-1.98%)
Feb 25, 2015 10.11 10.23 10.07 10.15 2,328,840 +0.04(+0.40%)
Feb 24, 2015 10.23 10.23 10.04 10.11 2,447,554 -0.18(-1.71%)
Feb 23, 2015 10.17 10.30 10.13 10.28 1,755,407 +0.13(+1.28%)
Feb 20, 2015 10.07 10.16 10.04 10.15 3,408,130 +0.05(+0.45%)
Feb 19, 2015 10.34 10.35 10.06 10.11 2,491,141 -0.26(-2.51%)
Feb 18, 2015 10.22 10.37 10.04 10.37 4,220,353 +0.16(+1.57%)
Feb 17, 2015 10.27 10.37 10.17 10.21 2,808,976 -0.08(-0.73%)
Feb 13, 2015 10.35 10.28 10.28 10.28 1,760,273 -0.07(-0.68%)
Feb 12, 2015 10.31 10.37 10.25 10.35 1,773,361 +0.04(+0.34%)
Feb 11, 2015 10.20 10.36 10.20 10.32 3,831,628 +0.11(+1.08%)
Feb 10, 2015 10.23 10.23 10.07 10.21 2,498,261 +0.02(+0.20%)
Feb 09, 2015 10.24 10.31 10.16 10.19 1,839,716 -0.04(-0.39%)
Feb 06, 2015 10.63 10.65 10.19 10.23 2,849,072 -0.44(-4.09%)
Feb 05, 2015 10.54 10.70 10.52 10.66 2,017,450 +0.13(+1.24%)
Feb 04, 2015 10.41 10.57 10.36 10.53 4,516,103 +0.08(+0.77%)
Feb 03, 2015 10.25 10.47 10.23 10.45 4,198,217 +0.18(+1.76%)
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.