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 28, 2019 0.8067 0.8719 0.8067 0.8474 3,446,635 +0.04(+5.11%)
Jun 27, 2019 0.7853 0.8230 0.7758 0.8062 2,608,300 +0.02(+2.96%)
Jun 26, 2019 0.8230 0.8474 0.7822 0.7830 3,253,999 -0.04(-4.85%)
Jun 25, 2019 0.8107 0.8637 0.7846 0.8230 3,645,745 +0.01(+1.00%)
Jun 24, 2019 0.7778 0.8393 0.7778 0.8148 2,778,210 +0.04(+4.78%)
Jun 21, 2019 0.8800 0.9126 0.7707 0.7777 4,697,704 -0.12(-13.24%)
Jun 20, 2019 0.9778 0.9859 0.8963 0.8963 3,160,069 -0.08(-8.33%)
Jun 19, 2019 0.9859 1.002 0.9452 0.9778 2,520,994 +0.01(+0.84%)
Jun 18, 2019 0.9533 0.9941 0.9452 0.9696 1,524,267 +0.02(+1.71%)
Jun 17, 2019 0.8882 0.9778 0.8719 0.9533 2,799,175 +0.06(+6.36%)
Jun 14, 2019 0.9045 0.9289 0.8800 0.8963 2,245,148 -0.02(-2.65%)
Jun 13, 2019 0.8800 0.9289 0.8556 0.9208 3,353,704 +0.05(+5.61%)
Jun 12, 2019 0.8963 0.8963 0.8474 0.8719 1,681,730 -0.03(-3.60%)
Jun 11, 2019 0.9126 0.9177 0.8719 0.9045 1,924,443 -0.01(-0.89%)
Jun 10, 2019 0.8230 0.9126 0.7334 0.9126 4,589,985 +0.09(+10.89%)
Jun 07, 2019 0.7058 0.8800 0.6950 0.8230 12,616,105 +0.12(+16.71%)
Jun 06, 2019 0.7496 0.7496 0.6806 0.7051 4,599,159 -0.01(-1.54%)
Jun 05, 2019 0.7390 0.7390 0.6792 0.7161 1,749,386 +0.02(+2.69%)
Jun 04, 2019 0.6799 0.7170 0.6537 0.6974 4,025,114 +0.04(+6.67%)
Jun 03, 2019 0.7089 0.7269 0.6486 0.6538 3,903,558 -0.01(-1.46%)
May 31, 2019 0.7034 0.7082 0.6314 0.6635 4,323,390 -0.01(-1.90%)
May 30, 2019 0.7252 0.7337 0.6762 0.6764 2,104,632 -0.02(-2.34%)
May 29, 2019 0.7985 0.8067 0.6845 0.6926 4,778,818 -0.11(-13.27%)
May 28, 2019 0.8393 0.8556 0.7985 0.7985 13,170,095 -0.05(-5.77%)
May 24, 2019 0.8556 0.8719 0.8311 0.8474 2,418,683 +0.00(+0.00%)
May 23, 2019 0.8474 0.8963 0.8311 0.8474 2,505,165 -0.02(-2.80%)
May 22, 2019 0.8800 0.8882 0.8311 0.8719 3,353,544 -0.02(-2.73%)
May 21, 2019 0.8800 0.8963 0.8719 0.8963 1,803,083 +0.01(+0.92%)
May 20, 2019 0.9859 0.9941 0.8719 0.8882 3,457,549 -0.11(-10.66%)
May 17, 2019 1.019 1.043 0.9941 0.9941 2,168,567 -0.03(-3.17%)
May 16, 2019 1.035 1.043 1.010 1.027 1,878,369 -0.01(-0.79%)
May 15, 2019 1.010 1.043 0.9941 1.035 2,553,948 +0.02(+2.42%)
May 14, 2019 1.059 1.059 0.9941 1.010 2,821,447 -0.04(-3.88%)
May 13, 2019 1.059 1.100 1.031 1.051 3,267,046 -0.02(-1.53%)
May 10, 2019 1.019 1.076 1.010 1.067 2,846,628 +0.05(+4.80%)
May 09, 2019 1.019 1.043 0.9859 1.019 2,949,238 +0.00(+0.00%)
May 08, 2019 1.002 1.059 0.9696 1.019 2,980,966 +0.02(+1.63%)
May 07, 2019 1.051 1.059 0.9696 1.002 4,515,718 -0.02(-2.38%)
May 06, 2019 1.043 1.076 0.9941 1.027 4,739,811 +0.02(+1.61%)
May 03, 2019 0.8882 1.088 0.8882 1.010 5,852,064 +0.12(+13.76%)
May 02, 2019 0.9452 0.9506 0.8719 0.8882 3,842,488 -0.04(-4.39%)
May 01, 2019 0.8719 1.010 0.8556 0.9289 10,531,475 +0.11(+12.87%)
Apr 30, 2019 0.8882 0.8963 0.8230 0.8230 2,461,620 -0.03(-3.81%)
Apr 29, 2019 0.8230 0.8800 0.8230 0.8556 3,888,289 +0.03(+3.96%)
Apr 26, 2019 0.8067 0.8393 0.8067 0.8230 3,529,107 +0.01(+1.00%)
Apr 25, 2019 0.8556 0.8841 0.8067 0.8148 6,932,518 -0.07(-7.41%)
Apr 24, 2019 0.8556 0.8963 0.8393 0.8800 8,219,378 +0.02(+1.89%)
Apr 23, 2019 0.8882 0.9289 0.8556 0.8637 9,327,903 +0.00(+0.00%)
Apr 22, 2019 0.9533 0.9778 0.8474 0.8637 6,766,579 -0.11(-10.92%)
Apr 18, 2019 1.027 1.059 0.9370 0.9696 4,219,809 -0.07(-7.03%)
Apr 17, 2019 1.124 1.124 1.043 1.043 2,020,005 -0.08(-7.25%)
Apr 16, 2019 1.149 1.149 1.019 1.124 5,867,244 -0.01(-0.72%)
Apr 15, 2019 1.190 1.198 1.100 1.133 2,826,621 -0.06(-4.79%)
Apr 12, 2019 1.190 1.226 1.161 1.190 2,350,815 +0.02(+1.39%)
Apr 11, 2019 1.206 1.230 1.157 1.173 2,917,186 -0.03(-2.70%)
Apr 10, 2019 1.206 1.279 1.181 1.206 3,775,939 +0.02(+1.37%)
Apr 09, 2019 1.230 1.251 1.190 1.190 2,759,123 -0.03(-2.67%)
Apr 08, 2019 1.255 1.279 1.222 1.222 2,624,850 -0.03(-2.60%)
Apr 05, 2019 1.230 1.279 1.214 1.255 3,062,012 +0.03(+2.67%)
Apr 04, 2019 1.222 1.239 1.198 1.222 2,334,965 +0.01(+0.67%)
Apr 03, 2019 1.222 1.271 1.198 1.214 4,066,481 -0.02(-1.32%)
Apr 02, 2019 1.222 1.255 1.198 1.230 7,977,571 +0.00(+0.00%)
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.