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 (%)
Feb 28, 2019 1.610 1.712 1.610 1.665 3,484,389 +0.04(+2.39%)
Feb 27, 2019 1.649 1.665 1.607 1.626 1,500,324 -0.02(-0.95%)
Feb 26, 2019 1.696 1.712 1.610 1.642 2,282,852 -0.05(-3.21%)
Feb 25, 2019 1.681 1.735 1.673 1.696 1,941,083 +0.02(+0.93%)
Feb 22, 2019 1.634 1.696 1.603 1.681 1,656,535 +0.05(+2.86%)
Feb 21, 2019 1.665 1.681 1.579 1.634 2,741,525 -0.03(-1.87%)
Feb 20, 2019 1.681 1.719 1.657 1.665 4,598,628 +0.00(+0.00%)
Feb 19, 2019 1.751 1.774 1.665 1.665 4,268,166 -0.09(-5.31%)
Feb 15, 2019 1.797 1.836 1.754 1.758 1,846,764 -0.03(-1.74%)
Feb 14, 2019 1.766 1.852 1.704 1.789 6,698,663 +0.03(+1.77%)
Feb 13, 2019 1.735 1.797 1.719 1.758 2,409,506 +0.02(+0.89%)
Feb 12, 2019 1.898 1.898 1.712 1.743 4,723,543 -0.16(-8.57%)
Feb 11, 2019 1.821 1.906 1.821 1.906 2,462,814 +0.09(+4.70%)
Feb 08, 2019 1.774 1.875 1.766 1.821 3,495,459 +0.05(+3.08%)
Feb 07, 2019 1.906 1.906 1.751 1.766 4,460,410 -0.14(-7.35%)
Feb 06, 2019 1.937 1.968 1.821 1.906 2,335,467 -0.02(-1.21%)
Feb 05, 2019 1.945 1.961 1.883 1.929 2,181,295 +0.02(+0.81%)
Feb 04, 2019 1.922 1.961 1.883 1.914 1,849,855 -0.02(-0.81%)
Feb 01, 2019 1.945 2.031 1.867 1.929 3,131,453 -0.01(-0.40%)
Jan 31, 2019 1.883 1.937 1.867 1.937 2,988,796 +0.08(+4.18%)
Jan 30, 2019 1.883 1.922 1.852 1.859 2,394,962 -0.02(-0.83%)
Jan 29, 2019 1.867 1.883 1.805 1.875 2,268,460 +0.02(+0.84%)
Jan 28, 2019 1.821 1.883 1.821 1.859 2,036,597 +0.03(+1.70%)
Jan 25, 2019 1.813 1.859 1.805 1.828 2,324,394 +0.02(+1.29%)
Jan 24, 2019 1.766 1.813 1.743 1.805 1,312,557 +0.05(+2.65%)
Jan 23, 2019 1.828 1.836 1.727 1.758 1,640,776 -0.07(-3.83%)
Jan 22, 2019 1.875 1.875 1.735 1.828 4,007,862 -0.05(-2.89%)
Jan 18, 2019 1.828 1.891 1.821 1.883 1,802,035 +0.05(+2.98%)
Jan 17, 2019 1.797 1.844 1.774 1.828 1,913,431 +0.03(+1.73%)
Jan 16, 2019 1.766 1.828 1.750 1.797 2,373,088 +0.05(+2.67%)
Jan 15, 2019 1.727 1.766 1.696 1.751 2,070,737 +0.03(+1.81%)
Jan 14, 2019 1.719 1.751 1.649 1.719 2,726,974 -0.02(-0.90%)
Jan 11, 2019 1.712 1.751 1.681 1.735 3,268,213 +0.02(+0.90%)
Jan 10, 2019 1.712 1.751 1.657 1.719 2,891,497 -0.02(-1.34%)
Jan 09, 2019 1.758 1.821 1.712 1.743 3,197,304 -0.01(-0.44%)
Jan 08, 2019 1.789 1.813 1.712 1.751 5,938,517 -0.02(-1.32%)
Jan 07, 2019 1.688 1.836 1.665 1.774 5,264,782 +0.07(+4.11%)
Jan 04, 2019 1.688 1.719 1.634 1.704 4,130,799 +0.04(+2.34%)
Jan 03, 2019 1.564 1.774 1.564 1.665 6,494,703 +0.09(+5.42%)
Jan 02, 2019 1.470 1.649 1.455 1.579 4,996,236 +0.09(+5.73%)
Dec 31, 2018 1.595 1.603 1.447 1.494 4,110,105 -0.10(-6.34%)
Dec 28, 2018 1.470 1.649 1.470 1.595 4,513,956 +0.11(+7.05%)
Dec 27, 2018 1.490 1.520 1.430 1.490 4,704,941 +0.00(+0.00%)
Dec 26, 2018 1.437 1.497 1.340 1.490 6,114,953 +0.09(+6.42%)
Dec 24, 2018 1.467 1.512 1.355 1.400 3,819,619 -0.10(-6.97%)
Dec 21, 2018 1.430 1.587 1.430 1.505 11,945,711 +0.05(+3.61%)
Dec 20, 2018 1.437 1.452 1.408 1.452 5,404,489 +0.01(+1.04%)
Dec 19, 2018 1.535 1.550 1.393 1.437 8,166,654 -0.13(-8.57%)
Dec 18, 2018 1.714 1.737 1.512 1.572 8,324,835 -0.15(-8.70%)
Dec 17, 2018 1.842 1.879 1.714 1.722 4,271,866 -0.14(-7.63%)
Dec 14, 2018 1.872 1.962 1.849 1.864 2,998,315 -0.02(-1.19%)
Dec 13, 2018 1.857 1.932 1.857 1.887 4,131,243 +0.01(+0.80%)
Dec 12, 2018 1.909 1.939 1.872 1.872 3,067,941 -0.02(-1.19%)
Dec 11, 2018 1.924 1.954 1.894 1.894 2,703,362 -0.02(-1.17%)
Dec 10, 2018 1.924 1.962 1.872 1.917 3,775,706 -0.01(-0.39%)
Dec 07, 2018 1.827 1.950 1.816 1.924 3,899,893 +0.10(+5.33%)
Dec 06, 2018 1.774 1.827 1.733 1.827 5,665,241 +0.03(+1.67%)
Dec 04, 2018 1.924 1.954 1.789 1.797 5,123,368 -0.13(-6.61%)
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.