Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.63 11.67 11.60 11.65 454,868 +0.04(+0.38%)
Aug 30, 2004 11.55 11.69 11.55 11.61 403,482 +0.06(+0.50%)
Aug 27, 2004 11.46 11.61 11.43 11.55 261,909 +0.11(+0.97%)
Aug 26, 2004 11.31 11.44 11.30 11.44 363,108 +0.13(+1.13%)
Aug 25, 2004 11.47 11.49 11.30 11.31 769,737 -0.24(-2.06%)
Aug 24, 2004 11.38 11.55 11.38 11.55 399,812 +0.15(+1.34%)
Aug 23, 2004 11.32 11.40 11.22 11.40 284,981 +0.09(+0.79%)
Aug 20, 2004 11.14 11.39 11.14 11.31 832,658 +0.30(+2.74%)
Aug 19, 2004 11.16 11.16 11.00 11.00 269,775 -0.16(-1.40%)
Aug 18, 2004 11.10 11.19 11.06 11.16 467,190 +0.06(+0.55%)
Aug 17, 2004 11.03 11.10 11.01 11.10 305,430 +0.10(+0.90%)
Aug 16, 2004 10.80 11.00 10.79 11.00 249,325 +0.20(+1.89%)
Aug 13, 2004 10.83 10.85 10.79 10.80 130,037 -0.04(-0.39%)
Aug 12, 2004 10.87 10.90 10.81 10.84 353,407 -0.03(-0.26%)
Aug 11, 2004 10.88 10.91 10.82 10.87 495,505 -0.01(-0.07%)
Aug 10, 2004 10.82 10.93 10.82 10.87 344,756 +0.08(+0.74%)
Aug 09, 2004 10.77 10.90 10.77 10.79 172,247 -0.00(-0.04%)
Aug 06, 2004 10.87 11.02 10.76 10.80 319,325 -0.04(-0.33%)
Aug 05, 2004 11.00 11.01 10.83 10.83 339,512 -0.18(-1.61%)
Aug 04, 2004 10.85 11.01 10.83 11.01 307,527 +0.18(+1.67%)
Aug 03, 2004 10.82 10.96 10.79 10.83 582,284 -0.01(-0.11%)
Aug 02, 2004 10.51 10.84 10.43 10.84 735,916 +0.33(+3.18%)
Jul 30, 2004 10.30 10.59 10.30 10.51 577,565 +0.26(+2.51%)
Jul 29, 2004 10.24 10.33 10.24 10.25 719,137 +0.00(+0.00%)
Jul 28, 2004 10.17 10.30 10.07 10.25 653,857 +0.09(+0.84%)
Jul 27, 2004 10.27 10.33 10.17 10.17 348,426 -0.10(-0.93%)
Jul 26, 2004 10.40 10.40 10.25 10.26 391,947 -0.15(-1.47%)
Jul 23, 2004 10.54 10.56 10.41 10.41 410,561 -0.13(-1.23%)
Jul 22, 2004 10.85 10.85 10.54 10.54 367,303 -0.32(-2.97%)
Jul 21, 2004 10.93 10.96 10.82 10.87 356,029 -0.03(-0.30%)
Jul 20, 2004 10.96 11.05 10.89 10.90 660,673 -0.04(-0.37%)
Jul 19, 2004 10.91 10.95 10.89 10.94 347,640 +0.04(+0.37%)
Jul 16, 2004 10.94 10.99 10.89 10.90 178,539 -0.01(-0.07%)
Jul 15, 2004 10.97 10.98 10.87 10.91 767,115 -0.01(-0.12%)
Jul 14, 2004 10.96 11.06 10.89 10.92 655,692 -0.04(-0.35%)
Jul 13, 2004 10.89 10.97 10.83 10.96 441,235 +0.07(+0.61%)
Jul 12, 2004 10.76 10.90 10.72 10.89 284,194 +0.15(+1.40%)
Jul 09, 2004 10.80 10.82 10.61 10.74 194,793 -0.06(-0.60%)
Jul 08, 2004 10.95 11.01 10.79 10.80 367,040 -0.15(-1.39%)
Jul 07, 2004 10.84 10.99 10.83 10.96 340,561 +0.14(+1.32%)
Jul 06, 2004 10.89 10.89 10.68 10.81 303,595 -0.08(-0.75%)
Jul 02, 2004 10.62 10.90 10.62 10.90 346,329 +0.30(+2.79%)
Jul 01, 2004 10.50 10.60 10.48 10.60 324,831 +0.11(+1.05%)
Jun 30, 2004 10.48 10.60 10.44 10.49 471,647 +0.03(+0.27%)
Jun 29, 2004 10.79 10.79 10.46 10.46 436,516 -0.33(-3.09%)
Jun 28, 2004 10.67 10.87 10.67 10.79 699,212 -0.01(-0.09%)
Jun 25, 2004 10.66 10.80 10.66 10.80 918,913 +0.16(+1.52%)
Jun 24, 2004 10.60 10.67 10.59 10.64 356,291 +0.03(+0.29%)
Jun 23, 2004 10.51 10.62 10.46 10.61 313,033 +0.10(+0.96%)
Jun 22, 2004 10.58 10.64 10.50 10.51 271,348 -0.09(-0.81%)
Jun 21, 2004 10.52 10.60 10.48 10.60 287,602 +0.10(+0.91%)
Jun 18, 2004 10.48 10.52 10.41 10.50 549,774 +0.03(+0.33%)
Jun 17, 2004 10.35 10.47 10.29 10.47 256,142 +0.12(+1.16%)
Jun 16, 2004 10.32 10.38 10.23 10.35 251,160 +0.05(+0.44%)
Jun 15, 2004 10.15 10.33 10.12 10.30 560,786 +0.33(+3.35%)
Jun 14, 2004 10.11 10.11 9.917 9.967 768,426 -0.14(-1.42%)
Jun 10, 2004 10.07 10.11 9.972 10.11 427,864 +0.04(+0.40%)
Jun 09, 2004 10.12 10.16 10.06 10.07 381,198 -0.04(-0.43%)
Jun 08, 2004 10.22 10.22 10.10 10.11 331,909 -0.10(-1.03%)
Jun 07, 2004 10.15 10.25 10.14 10.22 268,464 +0.07(+0.71%)
Jun 04, 2004 10.22 10.34 10.13 10.15 343,445 -0.07(-0.69%)
Jun 03, 2004 10.32 10.32 10.19 10.22 732,508 -0.04(-0.43%)
Jun 02, 2004 10.16 10.27 10.08 10.26 615,842 +0.12(+1.22%)
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.