Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.36 -0.07 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.225 8.235 8.126 8.143 2,823,312 -0.03(-0.32%)
Mar 29, 2012 8.091 8.212 8.009 8.169 3,736,497 +0.01(+0.11%)
Mar 28, 2012 8.160 8.302 8.108 8.160 3,510,140 -0.06(-0.73%)
Mar 27, 2012 8.105 8.297 8.065 8.220 5,330,219 +0.13(+1.63%)
Mar 26, 2012 8.037 8.088 7.999 8.088 3,181,924 +0.14(+1.71%)
Mar 23, 2012 7.940 7.969 7.859 7.952 3,959,164 +0.03(+0.32%)
Mar 22, 2012 7.880 7.959 7.769 7.927 4,393,417 -0.02(-0.21%)
Mar 21, 2012 7.978 8.046 7.927 7.944 1,929,805 -0.03(-0.37%)
Mar 20, 2012 7.931 8.020 7.901 7.974 2,499,681 -0.02(-0.27%)
Mar 19, 2012 7.901 8.059 7.876 7.995 2,750,647 +0.06(+0.80%)
Mar 16, 2012 7.854 7.978 7.795 7.931 5,546,882 +0.10(+1.30%)
Mar 15, 2012 7.778 7.859 7.723 7.829 2,796,606 +0.08(+1.04%)
Mar 14, 2012 7.608 7.765 7.574 7.748 4,271,932 +0.15(+1.96%)
Mar 13, 2012 7.476 7.633 7.433 7.599 4,248,423 +0.19(+2.53%)
Mar 12, 2012 7.527 7.540 7.403 7.412 2,889,921 -0.11(-1.41%)
Mar 09, 2012 7.569 7.650 7.506 7.518 2,391,927 -0.06(-0.73%)
Mar 08, 2012 7.663 7.663 7.551 7.574 2,882,036 -0.06(-0.78%)
Mar 07, 2012 7.535 7.642 7.484 7.633 2,936,035 +0.13(+1.70%)
Mar 06, 2012 7.574 7.642 7.484 7.506 3,522,413 -0.17(-2.22%)
Mar 05, 2012 7.557 7.682 7.506 7.676 2,096,083 +0.10(+1.29%)
Mar 02, 2012 7.599 7.654 7.540 7.578 2,833,783 -0.02(-0.28%)
Mar 01, 2012 7.540 7.667 7.463 7.599 3,869,076 +0.10(+1.30%)
Feb 29, 2012 7.544 7.629 7.459 7.501 3,789,405 -0.04(-0.51%)
Feb 28, 2012 7.586 7.633 7.446 7.540 3,487,272 -0.06(-0.73%)
Feb 27, 2012 7.527 7.625 7.420 7.595 3,409,173 +0.02(+0.28%)
Feb 24, 2012 7.331 7.629 7.327 7.574 5,756,995 +0.25(+3.43%)
Feb 23, 2012 7.237 7.348 7.157 7.323 5,375,710 +0.09(+1.29%)
Feb 22, 2012 7.369 7.403 7.199 7.229 3,452,650 -0.17(-2.36%)
Feb 21, 2012 7.514 7.569 7.340 7.403 3,538,435 -0.06(-0.80%)
Feb 17, 2012 7.557 7.557 7.442 7.463 3,000,964 -0.09(-1.18%)
Feb 16, 2012 7.472 7.595 7.433 7.552 4,464,416 -0.02(-0.28%)
Feb 15, 2012 7.684 7.769 7.497 7.574 6,949,496 -0.09(-1.22%)
Feb 14, 2012 7.859 7.876 7.629 7.667 5,515,499 -0.23(-2.86%)
Feb 13, 2012 7.820 7.952 7.795 7.893 5,438,302 +0.18(+2.32%)
Feb 10, 2012 7.625 7.769 7.557 7.714 6,651,948 +0.02(+0.28%)
Feb 09, 2012 7.829 7.871 7.612 7.693 7,345,935 -0.17(-2.11%)
Feb 08, 2012 7.833 7.961 7.808 7.859 5,011,152 +0.01(+0.11%)
Feb 07, 2012 7.867 7.935 7.820 7.850 6,328,454 -0.05(-0.59%)
Feb 06, 2012 7.871 7.914 7.837 7.897 2,478,212 -0.01(-0.11%)
Feb 03, 2012 7.859 7.935 7.778 7.906 3,550,421 +0.16(+2.03%)
Feb 02, 2012 7.501 7.765 7.498 7.748 5,478,842 +0.24(+3.17%)
Feb 01, 2012 7.425 7.552 7.425 7.510 4,386,583 +0.12(+1.61%)
Jan 31, 2012 7.386 7.450 7.263 7.391 3,400,675 +0.06(+0.81%)
Jan 30, 2012 7.369 7.425 7.272 7.331 2,574,547 -0.13(-1.77%)
Jan 27, 2012 7.335 7.489 7.323 7.463 2,955,996 +0.08(+1.10%)
Jan 26, 2012 7.314 7.393 7.242 7.382 3,358,694 +0.13(+1.76%)
Jan 25, 2012 7.152 7.352 7.118 7.255 3,915,276 +0.11(+1.49%)
Jan 24, 2012 7.055 7.191 7.033 7.148 3,346,778 +0.03(+0.48%)
Jan 23, 2012 7.089 7.203 7.038 7.114 3,085,629 -0.00(-0.06%)
Jan 20, 2012 6.969 7.127 6.910 7.118 4,164,558 +0.15(+2.20%)
Jan 19, 2012 6.889 7.008 6.863 6.965 4,464,371 +0.11(+1.55%)
Jan 18, 2012 6.735 6.893 6.735 6.859 3,329,086 +0.14(+2.09%)
Jan 17, 2012 6.735 6.808 6.667 6.718 4,879,493 +0.07(+1.02%)
Jan 13, 2012 6.604 6.672 6.557 6.650 5,630,041 -0.02(-0.26%)
Jan 12, 2012 6.961 7.003 6.574 6.667 10,271,306 -0.14(-2.06%)
Jan 11, 2012 6.718 6.838 6.701 6.808 2,824,318 +0.04(+0.57%)
Jan 10, 2012 6.833 6.880 6.748 6.769 3,139,307 +0.03(+0.51%)
Jan 09, 2012 6.842 6.842 6.706 6.735 3,228,570 -0.05(-0.75%)
Jan 06, 2012 6.855 6.927 6.731 6.786 4,142,574 -0.05(-0.69%)
Jan 05, 2012 6.727 6.880 6.663 6.833 3,532,120 +0.07(+1.07%)
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.