Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.71 16.75 16.65 16.69 578,882 +0.05(+0.30%)
Oct 30, 2006 16.56 16.71 16.48 16.64 652,782 +0.03(+0.16%)
Oct 27, 2006 16.76 16.78 16.55 16.61 705,979 -0.15(-0.89%)
Oct 26, 2006 16.64 16.76 16.56 16.76 1,037,218 +0.14(+0.85%)
Oct 25, 2006 16.57 16.68 16.56 16.62 556,607 +0.10(+0.58%)
Oct 24, 2006 16.50 16.54 16.42 16.52 344,866 +0.02(+0.12%)
Oct 23, 2006 16.45 16.54 16.31 16.50 479,825 +0.06(+0.35%)
Oct 20, 2006 16.47 16.50 16.31 16.45 519,395 -0.06(-0.39%)
Oct 19, 2006 16.65 16.68 16.45 16.51 401,732 -0.14(-0.83%)
Oct 18, 2006 16.60 16.71 16.56 16.65 478,252 +0.05(+0.32%)
Oct 17, 2006 16.60 16.68 16.53 16.60 738,474 +0.02(+0.09%)
Oct 16, 2006 16.46 16.58 16.37 16.58 725,109 +0.18(+1.12%)
Oct 13, 2006 16.34 16.44 16.32 16.40 1,029,881 +0.01(+0.07%)
Oct 12, 2006 16.48 16.48 16.34 16.39 571,806 -0.02(-0.14%)
Oct 11, 2006 16.28 16.42 16.28 16.41 1,078,623 +0.08(+0.47%)
Oct 10, 2006 16.15 16.37 16.13 16.33 1,021,233 +0.16(+0.97%)
Oct 09, 2006 16.03 16.21 15.91 16.18 729,040 +0.10(+0.59%)
Oct 06, 2006 16.19 16.20 15.97 16.08 871,599 -0.11(-0.66%)
Oct 05, 2006 16.12 16.19 16.04 16.19 639,941 +0.09(+0.55%)
Oct 04, 2006 16.06 16.12 16.02 16.10 1,292,723 +0.04(+0.26%)
Oct 03, 2006 15.95 16.11 15.94 16.06 507,340 +0.11(+0.67%)
Oct 02, 2006 15.99 16.08 15.85 15.95 590,150 -0.04(-0.26%)
Sep 29, 2006 16.07 16.12 15.99 15.99 740,309 -0.07(-0.45%)
Sep 28, 2006 16.16 16.16 16.02 16.07 1,593,040 +0.00(+0.00%)
Sep 27, 2006 15.87 16.09 15.81 16.07 929,775 +0.10(+0.62%)
Sep 26, 2006 16.10 16.12 15.95 15.97 646,492 -0.08(-0.48%)
Sep 25, 2006 16.07 16.10 15.89 16.04 607,708 -0.08(-0.47%)
Sep 22, 2006 15.99 16.12 15.88 16.12 854,565 +0.20(+1.25%)
Sep 21, 2006 16.02 16.04 15.81 15.92 671,126 -0.05(-0.33%)
Sep 20, 2006 16.01 16.10 15.92 15.97 418,241 -0.04(-0.24%)
Sep 19, 2006 15.80 16.01 15.73 16.01 523,588 +0.27(+1.72%)
Sep 18, 2006 15.74 15.96 15.68 15.74 501,313 -0.29(-1.81%)
Sep 15, 2006 15.97 16.03 15.90 16.03 893,873 +0.16(+0.99%)
Sep 14, 2006 16.08 16.09 15.84 15.87 2,230,885 -0.30(-1.86%)
Sep 13, 2006 16.19 16.33 16.12 16.18 634,962 -0.01(-0.07%)
Sep 12, 2006 15.72 16.32 15.66 16.19 979,304 +0.40(+2.54%)
Sep 11, 2006 15.45 15.81 15.33 15.79 1,668,512 +0.26(+1.67%)
Sep 08, 2006 15.40 15.57 15.26 15.53 669,291 +0.21(+1.35%)
Sep 07, 2006 15.34 15.34 15.21 15.32 646,230 -0.02(-0.15%)
Sep 06, 2006 15.21 15.39 15.21 15.34 756,294 +0.00(+0.00%)
Sep 05, 2006 15.36 15.36 15.27 15.34 1,425,062 -0.01(-0.07%)
Sep 01, 2006 15.59 15.62 15.34 15.36 250,525 -0.19(-1.23%)
Aug 31, 2006 15.50 15.61 15.47 15.55 430,296 +0.03(+0.20%)
Aug 30, 2006 15.40 15.52 15.36 15.52 285,903 +0.14(+0.92%)
Aug 29, 2006 15.43 15.43 15.23 15.37 735,329 -0.03(-0.17%)
Aug 28, 2006 15.18 15.45 15.14 15.40 379,719 +0.19(+1.23%)
Aug 25, 2006 15.18 15.33 15.17 15.21 355,086 -0.03(-0.20%)
Aug 24, 2006 15.25 15.26 15.14 15.24 882,081 +0.04(+0.28%)
Aug 23, 2006 15.42 15.45 15.19 15.20 620,287 -0.28(-1.82%)
Aug 22, 2006 15.21 15.49 15.18 15.49 806,871 +0.18(+1.20%)
Aug 21, 2006 15.26 15.31 15.14 15.30 640,203 -0.03(-0.22%)
Aug 18, 2006 15.08 15.34 14.99 15.34 3,168,784 +0.24(+1.57%)
Aug 17, 2006 14.92 15.10 14.87 15.10 745,812 +0.19(+1.31%)
Aug 16, 2006 14.94 15.04 14.85 14.91 722,227 +0.00(+0.00%)
Aug 15, 2006 14.90 14.98 14.83 14.91 451,785 +0.13(+0.85%)
Aug 14, 2006 14.48 14.88 14.47 14.78 773,328 +0.37(+2.60%)
Aug 11, 2006 14.50 14.54 14.33 14.41 613,735 -0.17(-1.15%)
Aug 10, 2006 14.39 14.60 14.24 14.57 741,619 +0.13(+0.90%)
Aug 09, 2006 14.52 14.57 14.39 14.44 826,001 -0.03(-0.18%)
Aug 08, 2006 14.89 14.89 14.44 14.47 1,247,649 -0.37(-2.52%)
Aug 07, 2006 14.98 15.00 14.81 14.84 1,004,985 -0.19(-1.27%)
Aug 04, 2006 14.83 15.07 14.83 15.03 768,086 +0.34(+2.34%)
Aug 03, 2006 14.71 14.88 14.68 14.69 908,025 -0.11(-0.77%)
Aug 02, 2006 14.95 14.97 14.76 14.81 439,992 -0.05(-0.33%)
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.