Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.15 +0.24 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.70 16.74 16.64 16.68 579,138 +0.05(+0.30%)
Oct 30, 2006 16.55 16.70 16.48 16.63 653,070 +0.03(+0.16%)
Oct 27, 2006 16.75 16.77 16.55 16.60 706,291 -0.15(-0.89%)
Oct 26, 2006 16.63 16.75 16.55 16.75 1,037,676 +0.14(+0.85%)
Oct 25, 2006 16.57 16.67 16.55 16.61 556,853 +0.10(+0.58%)
Oct 24, 2006 16.50 16.53 16.41 16.52 345,018 +0.02(+0.12%)
Oct 23, 2006 16.44 16.53 16.30 16.50 480,037 +0.06(+0.35%)
Oct 20, 2006 16.47 16.49 16.31 16.44 519,624 -0.06(-0.39%)
Oct 19, 2006 16.64 16.67 16.44 16.50 401,909 -0.14(-0.83%)
Oct 18, 2006 16.59 16.71 16.55 16.64 478,463 +0.05(+0.32%)
Oct 17, 2006 16.59 16.68 16.53 16.59 738,800 +0.02(+0.09%)
Oct 16, 2006 16.45 16.57 16.36 16.57 725,430 +0.18(+1.12%)
Oct 13, 2006 16.34 16.43 16.31 16.39 1,030,336 +0.01(+0.07%)
Oct 12, 2006 16.48 16.48 16.33 16.38 572,059 -0.02(-0.14%)
Oct 11, 2006 16.27 16.41 16.27 16.40 1,079,100 +0.08(+0.47%)
Oct 10, 2006 16.14 16.37 16.13 16.33 1,021,684 +0.16(+0.97%)
Oct 09, 2006 16.02 16.20 15.90 16.17 729,362 +0.10(+0.59%)
Oct 06, 2006 16.18 16.19 15.97 16.07 871,984 -0.11(-0.66%)
Oct 05, 2006 16.11 16.18 16.04 16.18 640,224 +0.09(+0.54%)
Oct 04, 2006 16.05 16.12 16.01 16.09 1,293,294 +0.04(+0.26%)
Oct 03, 2006 15.94 16.10 15.94 16.05 507,565 +0.11(+0.67%)
Oct 02, 2006 15.99 16.08 15.84 15.94 590,411 -0.04(-0.26%)
Sep 29, 2006 16.06 16.12 15.99 15.99 740,636 -0.07(-0.45%)
Sep 28, 2006 16.15 16.15 16.01 16.06 1,593,743 +0.00(+0.00%)
Sep 27, 2006 15.86 16.08 15.80 16.06 930,186 +0.10(+0.62%)
Sep 26, 2006 16.09 16.12 15.94 15.96 646,778 -0.08(-0.48%)
Sep 25, 2006 16.07 16.10 15.88 16.04 607,976 -0.08(-0.47%)
Sep 22, 2006 15.98 16.11 15.87 16.11 854,943 +0.20(+1.25%)
Sep 21, 2006 16.01 16.04 15.81 15.91 671,422 -0.05(-0.33%)
Sep 20, 2006 16.00 16.09 15.92 15.97 418,426 -0.04(-0.24%)
Sep 19, 2006 15.79 16.00 15.72 16.00 523,819 +0.27(+1.72%)
Sep 18, 2006 15.74 15.95 15.68 15.73 501,535 -0.29(-1.81%)
Sep 15, 2006 15.96 16.03 15.89 16.02 894,268 +0.16(+0.99%)
Sep 14, 2006 16.08 16.08 15.83 15.87 2,231,870 -0.30(-1.86%)
Sep 13, 2006 16.18 16.32 16.12 16.17 635,242 -0.01(-0.07%)
Sep 12, 2006 15.71 16.31 15.66 16.18 979,736 +0.40(+2.54%)
Sep 11, 2006 15.45 15.81 15.33 15.78 1,669,249 +0.26(+1.67%)
Sep 08, 2006 15.39 15.56 15.25 15.52 669,587 +0.21(+1.34%)
Sep 07, 2006 15.34 15.34 15.20 15.31 646,516 -0.02(-0.15%)
Sep 06, 2006 15.20 15.38 15.20 15.34 756,628 +0.00(+0.00%)
Sep 05, 2006 15.35 15.35 15.26 15.34 1,425,691 -0.01(-0.07%)
Sep 01, 2006 15.59 15.62 15.33 15.35 250,636 -0.19(-1.23%)
Aug 31, 2006 15.49 15.60 15.46 15.54 430,486 +0.03(+0.20%)
Aug 30, 2006 15.39 15.51 15.35 15.51 286,029 +0.14(+0.92%)
Aug 29, 2006 15.43 15.43 15.22 15.37 735,654 -0.03(-0.17%)
Aug 28, 2006 15.17 15.44 15.14 15.39 379,887 +0.19(+1.23%)
Aug 25, 2006 15.17 15.32 15.16 15.21 355,243 -0.03(-0.20%)
Aug 24, 2006 15.24 15.25 15.14 15.24 882,471 +0.04(+0.28%)
Aug 23, 2006 15.41 15.45 15.18 15.20 620,561 -0.28(-1.82%)
Aug 22, 2006 15.20 15.48 15.18 15.48 807,227 +0.18(+1.20%)
Aug 21, 2006 15.26 15.30 15.13 15.30 640,486 -0.03(-0.22%)
Aug 18, 2006 15.07 15.33 14.98 15.33 3,170,184 +0.24(+1.57%)
Aug 17, 2006 14.91 15.09 14.87 15.09 746,141 +0.19(+1.31%)
Aug 16, 2006 14.94 15.03 14.84 14.90 722,546 +0.00(+0.00%)
Aug 15, 2006 14.89 14.97 14.82 14.90 451,984 +0.13(+0.85%)
Aug 14, 2006 14.48 14.88 14.47 14.77 773,669 +0.37(+2.60%)
Aug 11, 2006 14.49 14.53 14.33 14.40 614,006 -0.17(-1.15%)
Aug 10, 2006 14.38 14.60 14.23 14.57 741,946 +0.13(+0.90%)
Aug 09, 2006 14.51 14.56 14.39 14.44 826,366 -0.03(-0.18%)
Aug 08, 2006 14.88 14.88 14.44 14.46 1,248,201 -0.37(-2.52%)
Aug 07, 2006 14.97 14.99 14.80 14.84 1,005,429 -0.19(-1.27%)
Aug 04, 2006 14.83 15.07 14.83 15.03 768,426 +0.34(+2.34%)
Aug 03, 2006 14.70 14.87 14.67 14.69 908,426 -0.11(-0.77%)
Aug 02, 2006 14.94 14.97 14.75 14.80 440,186 -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.