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 (%)
Dec 29, 2006 16.53 16.61 16.45 16.53 1,149,624 +0.02(+0.12%)
Dec 28, 2006 16.41 16.55 16.41 16.52 784,156 -0.04(-0.25%)
Dec 27, 2006 16.42 16.64 16.37 16.56 580,711 +0.04(+0.23%)
Dec 26, 2006 16.24 16.69 16.24 16.52 949,062 +0.31(+1.88%)
Dec 22, 2006 16.24 16.29 16.10 16.21 1,369,848 -0.09(-0.56%)
Dec 21, 2006 16.45 16.55 16.29 16.31 3,048,536 -0.22(-1.32%)
Dec 20, 2006 16.31 16.58 16.26 16.52 1,278,088 +0.36(+2.24%)
Dec 19, 2006 16.37 16.39 16.05 16.16 824,531 -0.29(-1.74%)
Dec 18, 2006 16.51 16.80 16.45 16.45 1,406,815 -0.03(-0.16%)
Dec 15, 2006 16.60 16.61 16.47 16.47 690,561 -0.06(-0.37%)
Dec 14, 2006 16.59 16.63 16.40 16.53 1,189,736 -0.05(-0.32%)
Dec 13, 2006 16.64 16.66 16.44 16.59 1,038,201 -0.00(-0.02%)
Dec 12, 2006 16.63 16.68 16.52 16.59 572,059 -0.04(-0.23%)
Dec 11, 2006 16.65 16.65 16.47 16.63 414,231 +0.07(+0.44%)
Dec 08, 2006 16.55 16.63 16.40 16.56 631,572 +0.02(+0.14%)
Dec 07, 2006 16.65 16.65 16.45 16.53 812,733 -0.06(-0.39%)
Dec 06, 2006 16.67 16.67 16.44 16.60 905,804 -0.07(-0.43%)
Dec 05, 2006 16.75 16.82 16.57 16.67 1,122,358 -0.08(-0.45%)
Dec 04, 2006 16.40 16.79 16.39 16.75 1,341,272 +0.32(+1.95%)
Dec 01, 2006 16.33 16.53 16.18 16.43 736,179 -0.01(-0.07%)
Nov 30, 2006 16.15 16.48 16.10 16.44 2,511,083 +0.31(+1.89%)
Nov 29, 2006 15.89 16.16 15.87 16.13 962,695 +0.31(+1.98%)
Nov 28, 2006 15.83 15.89 15.64 15.82 2,938,686 -0.01(-0.05%)
Nov 27, 2006 16.43 16.43 15.81 15.83 989,699 -0.56(-3.42%)
Nov 24, 2006 16.23 16.39 16.16 16.39 206,067 +0.16(+0.96%)
Nov 22, 2006 16.30 16.37 16.17 16.23 814,568 +0.03(+0.19%)
Nov 21, 2006 16.06 16.28 16.01 16.20 1,068,613 +0.15(+0.95%)
Nov 20, 2006 15.83 16.26 15.83 16.05 1,693,893 +0.41(+2.63%)
Nov 17, 2006 15.79 15.81 15.60 15.64 867,527 -0.15(-0.97%)
Nov 16, 2006 15.74 15.87 15.68 15.79 680,074 +0.05(+0.34%)
Nov 15, 2006 15.64 15.88 15.62 15.74 667,227 +0.04(+0.27%)
Nov 14, 2006 15.41 15.73 15.41 15.70 1,984,642 +0.22(+1.43%)
Nov 13, 2006 15.42 15.54 15.34 15.47 1,656,140 +0.06(+0.37%)
Nov 10, 2006 15.43 15.48 15.27 15.42 725,430 -0.01(-0.07%)
Nov 09, 2006 15.57 15.57 15.37 15.43 1,894,193 -0.12(-0.79%)
Nov 08, 2006 15.44 15.60 15.31 15.55 683,744 +0.12(+0.77%)
Nov 07, 2006 15.69 15.69 15.37 15.43 1,196,028 -0.24(-1.56%)
Nov 06, 2006 15.64 15.77 15.55 15.68 1,250,822 -0.12(-0.77%)
Nov 03, 2006 16.18 16.18 15.66 15.80 1,394,230 -0.45(-2.75%)
Nov 02, 2006 16.45 16.45 16.07 16.25 796,740 -0.30(-1.82%)
Nov 01, 2006 16.74 16.75 16.48 16.55 477,939 -0.13(-0.80%)
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%)
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.