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 (%)
Jun 30, 2011 7.449 7.618 7.428 7.490 3,991,228 +0.06(+0.83%)
Jun 29, 2011 7.395 7.445 7.312 7.428 2,744,892 +0.07(+1.01%)
Jun 28, 2011 7.358 7.391 7.255 7.354 2,256,783 +0.04(+0.51%)
Jun 27, 2011 7.198 7.349 7.190 7.317 2,341,042 +0.13(+1.76%)
Jun 24, 2011 7.288 7.386 7.165 7.190 5,052,124 -0.07(-1.01%)
Jun 23, 2011 7.259 7.341 7.108 7.263 2,924,850 -0.10(-1.39%)
Jun 22, 2011 7.439 7.547 7.361 7.366 2,899,621 -0.13(-1.74%)
Jun 21, 2011 7.406 7.521 7.351 7.496 2,890,019 +0.15(+2.00%)
Jun 20, 2011 7.353 7.390 7.337 7.349 3,552,954 +0.07(+1.01%)
Jun 17, 2011 7.186 7.304 7.112 7.276 4,503,487 +0.16(+2.24%)
Jun 16, 2011 7.002 7.178 6.986 7.116 2,748,529 +0.13(+1.81%)
Jun 15, 2011 7.104 7.116 6.941 6.990 3,665,095 -0.19(-2.67%)
Jun 14, 2011 7.063 7.210 7.043 7.182 5,042,060 +0.28(+4.02%)
Jun 13, 2011 6.880 6.993 6.802 6.904 2,737,617 +0.07(+1.08%)
Jun 10, 2011 7.006 7.043 6.822 6.831 8,191,884 -0.23(-3.24%)
Jun 09, 2011 7.219 7.239 7.043 7.059 3,720,054 -0.12(-1.65%)
Jun 08, 2011 7.276 7.321 7.133 7.178 4,195,109 -0.14(-1.90%)
Jun 07, 2011 7.341 7.390 7.270 7.317 2,919,009 +0.03(+0.39%)
Jun 06, 2011 7.463 7.468 7.272 7.288 3,359,605 -0.17(-2.25%)
Jun 03, 2011 7.341 7.513 7.312 7.455 3,703,220 +0.12(+1.61%)
May 24, 2011 7.382 7.459 7.323 7.337 2,286,176 -0.04(-0.50%)
May 23, 2011 7.427 7.488 7.349 7.374 2,351,911 -0.11(-1.42%)
May 20, 2011 7.664 7.688 7.451 7.480 5,081,677 -0.23(-3.02%)
May 19, 2011 7.708 7.778 7.635 7.713 2,634,881 +0.04(+0.48%)
May 18, 2011 7.627 7.753 7.566 7.676 2,482,679 +0.05(+0.70%)
May 17, 2011 7.504 7.639 7.500 7.623 2,829,258 +0.06(+0.76%)
May 16, 2011 7.598 7.729 7.561 7.566 1,796,458 -0.11(-1.38%)
May 13, 2011 7.766 7.811 7.664 7.672 2,525,830 -0.08(-1.00%)
May 12, 2011 7.664 7.815 7.557 7.749 2,204,464 +0.06(+0.74%)
May 11, 2011 7.835 7.864 7.623 7.692 2,730,289 -0.16(-1.98%)
May 10, 2011 7.598 7.900 7.574 7.847 5,569,433 +0.31(+4.17%)
May 09, 2011 7.423 7.631 7.398 7.533 1,612,105 +0.07(+0.87%)
May 06, 2011 7.537 7.557 7.459 7.468 3,349,886 +0.02(+0.22%)
May 05, 2011 7.333 7.582 7.325 7.451 2,440,033 +0.03(+0.39%)
May 04, 2011 7.455 7.521 7.321 7.423 2,630,982 -0.05(-0.66%)
May 03, 2011 7.508 7.602 7.317 7.472 3,060,519 -0.04(-0.60%)
May 02, 2011 7.508 7.537 7.488 7.517 2,102,511 -0.07(-0.86%)
Apr 29, 2011 7.717 7.745 7.488 7.582 3,553,025 -0.10(-1.28%)
Apr 28, 2011 7.615 7.778 7.606 7.680 4,566,381 +0.07(+0.97%)
Apr 27, 2011 7.476 7.635 7.427 7.606 4,295,516 +0.10(+1.36%)
Apr 26, 2011 7.345 7.606 7.292 7.504 3,308,305 +0.18(+2.40%)
Apr 25, 2011 7.206 7.353 7.198 7.329 5,031,795 +0.07(+0.90%)
Apr 21, 2011 7.268 7.294 7.145 7.263 4,839,468 +0.04(+0.51%)
Apr 20, 2011 7.268 7.268 7.137 7.227 4,395,769 +0.02(+0.28%)
Apr 19, 2011 7.194 7.239 7.153 7.206 2,059,123 +0.05(+0.68%)
Apr 18, 2011 7.219 7.219 7.108 7.157 2,163,735 -0.09(-1.18%)
Apr 15, 2011 7.133 7.263 7.129 7.243 3,276,808 +0.11(+1.49%)
Apr 14, 2011 6.925 7.141 6.925 7.137 3,113,945 +0.15(+2.10%)
Apr 13, 2011 6.974 7.031 6.933 6.990 2,784,065 +0.07(+1.06%)
Apr 12, 2011 6.953 7.108 6.888 6.916 4,810,069 -0.09(-1.28%)
Apr 11, 2011 7.121 7.219 6.961 7.006 3,434,667 -0.12(-1.66%)
Apr 08, 2011 7.280 7.288 7.098 7.125 4,646,369 -0.11(-1.52%)
Apr 07, 2011 7.129 7.255 7.088 7.235 5,541,014 +0.09(+1.20%)
Apr 06, 2011 7.129 7.161 7.088 7.149 2,761,708 +0.06(+0.86%)
Apr 05, 2011 7.072 7.149 6.961 7.088 2,360,271 -0.02(-0.23%)
Apr 04, 2011 7.043 7.170 7.031 7.104 3,160,084 +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.