Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.99 +0.08 (+0.37%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4400 0.4628 0.4240 0.4325 2,557,363 -0.02(-4.82%)
Feb 27, 2020 0.4319 0.5622 0.4074 0.4544 3,955,338 +0.03(+7.25%)
Feb 26, 2020 0.4074 0.4237 0.3748 0.4237 3,849,610 +0.01(+2.16%)
Feb 25, 2020 0.4427 0.4631 0.3918 0.4147 4,539,900 -0.02(-4.13%)
Feb 24, 2020 0.4237 0.4630 0.4074 0.4326 4,433,972 +0.00(+0.17%)
Feb 21, 2020 0.4455 0.4482 0.4245 0.4319 2,852,642 -0.01(-3.07%)
Feb 20, 2020 0.4644 0.4963 0.4420 0.4455 3,066,174 -0.04(-8.87%)
Feb 19, 2020 0.5459 0.5541 0.4237 0.4889 4,884,012 -0.06(-10.45%)
Feb 18, 2020 0.5785 0.5785 0.5378 0.5459 1,737,131 -0.01(-2.37%)
Feb 14, 2020 0.5788 0.5863 0.5541 0.5592 2,186,363 -0.02(-3.38%)
Feb 13, 2020 0.5867 0.6013 0.5704 0.5788 1,331,813 -0.01(-1.82%)
Feb 12, 2020 0.6200 0.6291 0.5821 0.5895 2,067,556 -0.01(-1.12%)
Feb 11, 2020 0.6437 0.6519 0.5948 0.5962 1,500,823 -0.03(-4.97%)
Feb 10, 2020 0.6600 0.6600 0.6030 0.6274 2,163,220 -0.02(-3.76%)
Feb 07, 2020 0.7089 0.7170 0.5868 0.6519 6,064,135 -0.04(-5.87%)
Feb 06, 2020 0.7170 0.7333 0.6926 0.6926 1,255,028 -0.02(-2.30%)
Feb 05, 2020 0.7089 0.7333 0.6926 0.7089 1,620,338 -0.01(-1.14%)
Feb 04, 2020 0.6763 0.7170 0.6519 0.7170 1,434,671 +0.05(+7.94%)
Feb 03, 2020 0.7089 0.7170 0.6600 0.6643 1,435,987 -0.02(-2.94%)
Jan 31, 2020 0.7170 0.7333 0.6845 0.6845 1,293,408 -0.02(-3.45%)
Jan 30, 2020 0.7183 0.7331 0.6934 0.7089 1,261,600 -0.01(-1.14%)
Jan 29, 2020 0.7170 0.7333 0.7007 0.7170 1,104,811 +0.01(+1.15%)
Jan 28, 2020 0.7252 0.7578 0.7007 0.7089 1,111,838 -0.01(-1.59%)
Jan 27, 2020 0.7702 0.7817 0.7179 0.7204 2,028,428 -0.05(-5.95%)
Jan 24, 2020 0.8148 0.8230 0.7496 0.7659 3,643,856 -0.06(-6.93%)
Jan 23, 2020 0.8393 0.8556 0.8148 0.8230 2,672,010 -0.02(-2.88%)
Jan 22, 2020 0.8474 0.8556 0.8393 0.8474 1,150,207 +0.00(+0.00%)
Jan 21, 2020 0.8556 0.8556 0.8311 0.8474 1,198,028 +0.00(+0.00%)
Jan 17, 2020 0.8474 0.8556 0.8311 0.8474 888,535 +0.01(+0.97%)
Jan 16, 2020 0.8474 0.8637 0.8393 0.8393 811,788 +0.00(+0.00%)
Jan 15, 2020 0.8311 0.8637 0.8311 0.8393 1,505,217 +0.01(+0.98%)
Jan 14, 2020 0.8311 0.8474 0.8230 0.8311 1,512,028 +0.00(+0.00%)
Jan 13, 2020 0.8230 0.8474 0.8230 0.8311 1,216,728 +0.00(+0.00%)
Jan 10, 2020 0.8311 0.8393 0.8230 0.8311 1,285,554 +0.00(+0.00%)
Jan 09, 2020 0.8556 0.8637 0.8311 0.8311 1,771,802 -0.02(-1.92%)
Jan 08, 2020 0.8311 0.8637 0.8230 0.8474 2,018,348 +0.01(+0.97%)
Jan 07, 2020 0.8393 0.8474 0.8311 0.8393 1,188,566 -0.01(-0.96%)
Jan 06, 2020 0.8148 0.8556 0.8148 0.8474 1,374,854 +0.02(+2.97%)
Jan 03, 2020 0.8148 0.8393 0.8067 0.8230 1,820,394 +0.00(+0.00%)
Jan 02, 2020 0.8719 0.8800 0.8148 0.8230 2,572,018 -0.03(-3.81%)
Dec 31, 2019 0.8311 0.8637 0.8311 0.8556 2,242,816 +0.02(+2.94%)
Dec 30, 2019 0.8148 0.8800 0.8067 0.8311 3,742,265 -0.02(-1.92%)
Dec 27, 2019 0.8800 0.9045 0.8393 0.8474 1,707,118 -0.04(-4.59%)
Dec 26, 2019 0.8474 0.9126 0.8474 0.8882 1,533,454 +0.02(+2.83%)
Dec 24, 2019 0.8556 0.8882 0.8393 0.8637 998,743 +0.01(+0.95%)
Dec 23, 2019 0.8719 0.9045 0.8474 0.8556 2,261,726 -0.04(-4.55%)
Dec 20, 2019 0.8800 0.9208 0.8719 0.8963 4,940,578 +0.02(+2.80%)
Dec 19, 2019 0.8556 0.9045 0.8393 0.8719 2,350,853 +0.01(+0.94%)
Dec 18, 2019 0.8474 0.8719 0.8474 0.8637 1,668,286 +0.01(+0.95%)
Dec 17, 2019 0.8311 0.8963 0.8311 0.8556 2,750,402 +0.01(+0.96%)
Dec 16, 2019 0.8474 0.8637 0.8148 0.8474 3,851,897 -0.01(-0.95%)
Dec 13, 2019 0.8230 0.8637 0.8148 0.8556 2,224,530 +0.05(+5.83%)
Dec 12, 2019 0.8230 0.8556 0.8067 0.8085 3,769,164 -0.02(-2.73%)
Dec 11, 2019 0.8637 0.8800 0.8311 0.8311 2,841,341 -0.02(-2.86%)
Dec 10, 2019 0.8963 0.9126 0.8556 0.8556 1,621,251 -0.05(-5.41%)
Dec 09, 2019 0.9126 0.9533 0.8882 0.9045 2,736,799 -0.02(-2.63%)
Dec 06, 2019 0.8882 0.9370 0.8882 0.9289 4,135,251 +0.03(+3.64%)
Dec 05, 2019 0.8393 0.9615 0.8311 0.8963 6,981,453 +0.07(+8.91%)
Dec 04, 2019 0.8556 0.9126 0.8148 0.8230 7,776,822 -0.01(-0.98%)
Dec 03, 2019 0.7659 0.8963 0.7415 0.8311 18,933,192 -0.27(-24.44%)
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.