Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.939 1.962 1.887 1.954 4,195,344 +0.01(+0.38%)
Nov 29, 2018 1.947 2.006 1.932 1.947 3,065,324 -0.01(-0.76%)
Nov 28, 2018 1.947 1.984 1.872 1.962 4,482,453 +0.01(+0.38%)
Nov 27, 2018 2.029 2.044 1.924 1.954 6,321,965 -0.10(-4.74%)
Nov 26, 2018 2.029 2.066 1.992 2.051 3,548,000 +0.04(+2.24%)
Nov 23, 2018 2.111 2.111 1.977 2.006 1,739,177 -0.10(-4.96%)
Nov 21, 2018 2.111 2.111 2.111 0 +0.10(+5.22%)
Nov 20, 2018 2.029 2.044 1.962 2.006 3,587,081 -0.02(-1.11%)
Nov 19, 2018 2.111 2.149 2.006 2.029 3,986,933 -0.07(-3.56%)
Nov 16, 2018 2.081 2.119 2.036 2.104 3,069,239 +0.02(+1.08%)
Nov 15, 2018 2.156 2.164 1.935 2.081 6,664,710 -0.07(-3.47%)
Nov 14, 2018 2.276 2.276 2.104 2.156 5,774,251 -0.10(-4.32%)
Nov 13, 2018 2.321 2.351 2.239 2.254 3,859,560 -0.06(-2.59%)
Nov 12, 2018 2.306 2.358 2.291 2.313 2,165,566 +0.02(+0.98%)
Nov 09, 2018 2.298 2.336 2.269 2.291 2,193,306 -0.02(-0.97%)
Nov 08, 2018 2.298 2.321 2.242 2.313 2,846,708 +0.01(+0.65%)
Nov 07, 2018 2.246 2.336 2.239 2.298 6,367,012 +0.07(+3.02%)
Nov 06, 2018 2.321 2.343 2.231 2.231 7,031,793 -0.10(-4.49%)
Nov 05, 2018 2.269 2.343 2.261 2.336 3,324,838 +0.04(+1.63%)
Nov 02, 2018 2.381 2.396 2.126 2.298 11,166,747 -0.08(-3.46%)
Nov 01, 2018 2.508 2.508 2.343 2.381 6,867,822 -0.09(-3.64%)
Oct 31, 2018 2.763 2.763 2.433 2.471 10,373,139 -0.31(-11.05%)
Oct 30, 2018 2.418 2.778 2.381 2.778 16,242,181 +0.11(+4.21%)
Oct 29, 2018 2.501 2.725 2.501 2.665 9,949,184 +0.17(+6.91%)
Oct 26, 2018 2.561 2.590 2.411 2.493 5,949,481 -0.07(-2.92%)
Oct 25, 2018 2.463 2.605 2.403 2.568 5,747,231 +0.11(+4.57%)
Oct 24, 2018 2.523 2.568 2.456 2.456 2,749,139 -0.05(-2.09%)
Oct 23, 2018 2.478 2.553 2.441 2.508 5,096,744 +0.00(+0.00%)
Oct 22, 2018 2.553 2.658 2.501 2.508 3,414,418 -0.04(-1.76%)
Oct 19, 2018 2.583 2.665 2.546 2.553 4,477,170 -0.04(-1.73%)
Oct 18, 2018 2.575 2.609 2.546 2.598 4,546,365 +0.03(+1.17%)
Oct 17, 2018 2.620 2.688 2.534 2.568 4,164,005 -0.07(-2.56%)
Oct 16, 2018 2.598 2.665 2.459 2.635 4,568,753 +0.07(+2.62%)
Oct 15, 2018 2.575 2.650 2.568 2.568 5,769,695 +0.00(+0.00%)
Oct 12, 2018 2.778 2.778 2.568 2.568 6,163,455 -0.17(-6.28%)
Oct 11, 2018 2.845 2.845 2.710 2.740 8,596,927 -0.10(-3.68%)
Oct 10, 2018 2.815 2.860 2.695 2.845 12,575,106 +0.00(+0.00%)
Oct 09, 2018 2.867 2.897 2.830 2.845 2,982,301 -0.02(-0.78%)
Oct 08, 2018 2.815 2.912 2.785 2.867 3,174,464 +0.06(+2.13%)
Oct 05, 2018 2.733 2.823 2.680 2.808 5,884,166 +0.07(+2.46%)
Oct 04, 2018 2.793 2.808 2.695 2.740 6,542,586 -0.07(-2.40%)
Oct 03, 2018 2.838 2.845 2.785 2.808 4,605,205 -0.02(-0.79%)
Oct 02, 2018 2.867 2.927 2.815 2.830 5,860,396 -0.04(-1.56%)
Oct 01, 2018 2.987 2.987 2.845 2.875 9,188,687 -0.11(-3.76%)
Sep 28, 2018 3.047 3.100 2.920 2.987 6,419,370 -0.04(-1.48%)
Sep 27, 2018 3.068 3.168 3.018 3.032 8,096,931 -0.04(-1.16%)
Sep 26, 2018 3.061 3.125 3.054 3.068 3,381,224 +0.01(+0.47%)
Sep 25, 2018 3.039 3.064 2.982 3.054 3,341,956 +0.03(+0.94%)
Sep 24, 2018 3.132 3.136 2.968 3.025 4,116,634 -0.09(-2.75%)
Sep 21, 2018 3.068 3.139 3.054 3.111 5,908,853 +0.04(+1.40%)
Sep 20, 2018 2.975 3.068 2.925 3.068 4,394,529 +0.11(+3.61%)
Sep 19, 2018 3.096 3.125 2.929 2.961 5,347,595 -0.14(-4.38%)
Sep 18, 2018 3.096 3.132 3.043 3.096 2,175,186 +0.01(+0.23%)
Sep 17, 2018 2.882 3.104 2.882 3.089 4,780,564 +0.11(+3.84%)
Sep 14, 2018 3.032 3.039 2.868 2.975 7,360,942 -0.04(-1.42%)
Sep 13, 2018 3.068 3.111 3.011 3.018 6,565,800 -0.06(-1.86%)
Sep 12, 2018 3.125 3.132 3.054 3.075 3,099,831 -0.04(-1.37%)
Sep 11, 2018 3.125 3.128 3.011 3.118 3,422,789 -0.01(-0.23%)
Sep 10, 2018 3.175 3.175 3.111 3.125 1,734,149 -0.03(-0.91%)
Sep 07, 2018 3.146 3.168 3.111 3.153 1,434,708 +0.00(+0.00%)
Sep 06, 2018 3.175 3.203 3.104 3.153 2,542,481 -0.01(-0.23%)
Sep 05, 2018 3.089 3.189 3.039 3.161 2,506,062 +0.07(+2.31%)
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.