Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.43 +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.445 7.615 7.425 7.487 3,992,991 +0.06(+0.83%)
Jun 29, 2011 7.392 7.441 7.309 7.425 2,746,104 +0.07(+1.01%)
Jun 28, 2011 7.355 7.388 7.251 7.350 2,257,780 +0.04(+0.51%)
Jun 27, 2011 7.195 7.346 7.187 7.313 2,342,076 +0.13(+1.76%)
Jun 24, 2011 7.285 7.383 7.162 7.187 5,054,355 -0.07(-1.01%)
Jun 23, 2011 7.256 7.338 7.105 7.260 2,926,142 -0.10(-1.39%)
Jun 22, 2011 7.436 7.544 7.358 7.362 2,900,901 -0.13(-1.74%)
Jun 21, 2011 7.403 7.517 7.348 7.493 2,891,296 +0.15(+2.00%)
Jun 20, 2011 7.350 7.387 7.334 7.346 3,554,523 +0.07(+1.01%)
Jun 17, 2011 7.183 7.301 7.109 7.272 4,505,476 +0.16(+2.24%)
Jun 16, 2011 6.999 7.175 6.983 7.113 2,749,743 +0.13(+1.81%)
Jun 15, 2011 7.101 7.113 6.938 6.987 3,666,714 -0.19(-2.67%)
Jun 14, 2011 7.060 7.207 7.040 7.179 5,044,287 +0.28(+4.02%)
Jun 13, 2011 6.877 6.990 6.799 6.901 2,738,826 +0.07(+1.08%)
Jun 10, 2011 7.003 7.040 6.819 6.828 8,195,502 -0.23(-3.24%)
Jun 09, 2011 7.215 7.236 7.040 7.056 3,721,697 -0.12(-1.65%)
Jun 08, 2011 7.272 7.317 7.130 7.175 4,196,961 -0.14(-1.90%)
Jun 07, 2011 7.338 7.387 7.266 7.313 2,920,298 +0.03(+0.39%)
Jun 06, 2011 7.460 7.464 7.268 7.285 3,361,089 -0.17(-2.25%)
Jun 03, 2011 7.338 7.509 7.309 7.452 3,704,856 +0.12(+1.61%)
May 24, 2011 7.379 7.456 7.319 7.334 2,287,186 -0.04(-0.50%)
May 23, 2011 7.423 7.485 7.346 7.370 2,352,950 -0.11(-1.42%)
May 20, 2011 7.660 7.685 7.448 7.477 5,083,921 -0.23(-3.02%)
May 19, 2011 7.705 7.774 7.632 7.709 2,636,045 +0.04(+0.48%)
May 18, 2011 7.623 7.750 7.562 7.672 2,483,776 +0.05(+0.70%)
May 17, 2011 7.501 7.636 7.497 7.619 2,830,508 +0.06(+0.76%)
May 16, 2011 7.595 7.725 7.558 7.562 1,797,251 -0.11(-1.38%)
May 13, 2011 7.762 7.807 7.660 7.668 2,526,946 -0.08(-1.00%)
May 12, 2011 7.660 7.811 7.554 7.746 2,205,438 +0.06(+0.74%)
May 11, 2011 7.832 7.860 7.619 7.689 2,731,495 -0.16(-1.98%)
May 10, 2011 7.595 7.897 7.570 7.844 5,571,893 +0.31(+4.17%)
May 09, 2011 7.419 7.628 7.395 7.530 1,612,817 +0.07(+0.87%)
May 06, 2011 7.534 7.554 7.456 7.464 3,351,366 +0.02(+0.22%)
May 05, 2011 7.330 7.579 7.321 7.448 2,441,111 +0.03(+0.38%)
May 04, 2011 7.452 7.517 7.317 7.419 2,632,144 -0.05(-0.66%)
May 03, 2011 7.505 7.599 7.313 7.468 3,061,871 -0.04(-0.60%)
May 02, 2011 7.505 7.534 7.485 7.513 2,103,440 -0.07(-0.86%)
Apr 29, 2011 7.713 7.742 7.485 7.579 3,554,594 -0.10(-1.28%)
Apr 28, 2011 7.611 7.774 7.603 7.676 4,568,398 +0.07(+0.97%)
Apr 27, 2011 7.472 7.632 7.423 7.603 4,297,413 +0.10(+1.36%)
Apr 26, 2011 7.342 7.603 7.289 7.501 3,309,766 +0.18(+2.40%)
Apr 25, 2011 7.203 7.350 7.195 7.326 5,034,018 +0.07(+0.90%)
Apr 21, 2011 7.264 7.291 7.142 7.260 4,841,605 +0.04(+0.51%)
Apr 20, 2011 7.264 7.264 7.134 7.224 4,397,710 +0.02(+0.28%)
Apr 19, 2011 7.191 7.236 7.150 7.203 2,060,032 +0.05(+0.68%)
Apr 18, 2011 7.215 7.215 7.105 7.154 2,164,691 -0.09(-1.18%)
Apr 15, 2011 7.130 7.260 7.126 7.240 3,278,255 +0.11(+1.49%)
Apr 14, 2011 6.921 7.138 6.921 7.134 3,115,320 +0.15(+2.10%)
Apr 13, 2011 6.970 7.028 6.930 6.987 2,785,294 +0.07(+1.06%)
Apr 12, 2011 6.950 7.105 6.885 6.913 4,812,194 -0.09(-1.28%)
Apr 11, 2011 7.117 7.215 6.958 7.003 3,436,184 -0.12(-1.66%)
Apr 08, 2011 7.277 7.285 7.095 7.121 4,648,421 -0.11(-1.52%)
Apr 07, 2011 7.126 7.252 7.085 7.232 5,543,462 +0.09(+1.20%)
Apr 06, 2011 7.126 7.158 7.085 7.146 2,762,928 +0.06(+0.86%)
Apr 05, 2011 7.068 7.146 6.958 7.085 2,361,313 -0.02(-0.23%)
Apr 04, 2011 7.040 7.166 7.028 7.101 3,161,480 +0.11(+1.58%)
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.