Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.387 3.601 3.341 3.574 37,135,660 +0.10(+2.74%)
Aug 28, 2009 3.376 3.502 3.345 3.479 11,855,126 +0.15(+4.47%)
Aug 27, 2009 3.235 3.383 3.166 3.330 10,457,912 +0.08(+2.34%)
Aug 26, 2009 3.227 3.261 3.116 3.254 4,145,404 +0.03(+1.07%)
Aug 25, 2009 3.105 3.269 3.074 3.219 7,881,358 +0.10(+3.30%)
Aug 24, 2009 3.120 3.196 3.078 3.116 4,711,032 +0.03(+0.86%)
Aug 21, 2009 3.025 3.227 3.002 3.090 7,037,798 +0.09(+3.05%)
Aug 20, 2009 2.804 3.032 2.797 2.998 6,366,056 +0.19(+6.79%)
Aug 19, 2009 2.723 2.853 2.720 2.807 4,196,847 -0.02(-0.54%)
Aug 18, 2009 2.811 2.937 2.784 2.823 4,473,845 -0.03(-1.20%)
Aug 17, 2009 2.956 2.956 2.754 2.857 6,861,406 -0.23(-7.30%)
Aug 14, 2009 3.090 3.097 2.903 3.082 5,624,432 -0.03(-0.86%)
Aug 13, 2009 3.132 3.231 3.059 3.109 7,249,557 +0.06(+1.88%)
Aug 12, 2009 2.903 3.093 2.903 3.051 8,218,299 +0.14(+4.71%)
Aug 11, 2009 2.994 2.994 2.807 2.914 6,554,238 -0.12(-4.02%)
Aug 10, 2009 3.128 3.276 2.998 3.036 9,847,638 -0.08(-2.69%)
Aug 07, 2009 2.929 3.357 2.929 3.120 21,455,798 +0.26(+9.07%)
Aug 06, 2009 2.876 3.044 2.804 2.861 15,380,181 +0.00(+0.00%)
Aug 05, 2009 2.479 2.994 2.479 2.861 31,015,406 +0.48(+20.39%)
Aug 04, 2009 2.269 2.441 2.224 2.376 9,393,726 +0.06(+2.64%)
Aug 03, 2009 2.304 2.353 2.269 2.315 4,738,909 +0.05(+2.19%)
Jul 31, 2009 2.159 2.289 2.159 2.266 6,146,631 +0.06(+2.77%)
Jul 30, 2009 2.144 2.212 2.102 2.205 9,919,675 +0.07(+3.40%)
Jul 29, 2009 2.052 2.147 2.022 2.132 9,549,546 +0.07(+3.33%)
Jul 28, 2009 2.056 2.094 2.037 2.064 7,114,573 -0.02(-0.92%)
Jul 27, 2009 2.044 2.117 1.995 2.083 7,865,630 +0.09(+4.40%)
Jul 24, 2009 1.957 2.029 1.911 1.995 1,300 +0.01(+0.58%)
Jul 23, 2009 1.915 2.041 1.869 1.983 7,456,199 +0.07(+3.79%)
Jul 22, 2009 1.865 1.941 1.835 1.911 6,359,460 +0.02(+1.01%)
Jul 21, 2009 1.976 1.987 1.831 1.892 4,777,936 -0.05(-2.75%)
Jul 20, 2009 1.907 1.999 1.888 1.945 6,446,548 +0.04(+2.20%)
Jul 17, 2009 1.972 1.995 1.858 1.903 6,284,264 -0.08(-4.04%)
Jul 16, 2009 2.002 2.025 1.884 1.983 6,000,331 -0.04(-2.07%)
Jul 15, 2009 1.957 2.071 1.934 2.025 8,457,146 +0.11(+5.78%)
Jul 14, 2009 1.861 1.915 1.758 1.915 4,411,831 +0.06(+3.08%)
Jul 13, 2009 1.690 1.873 1.640 1.858 7,499,955 +0.18(+10.68%)
Jul 10, 2009 1.671 1.692 1.606 1.678 3,806,955 -0.02(-1.12%)
Jul 09, 2009 1.751 1.751 1.652 1.697 5,912,800 +0.01(+0.45%)
Jul 08, 2009 1.793 1.808 1.564 1.690 13,623,083 -0.08(-4.53%)
Jul 07, 2009 2.018 2.029 1.766 1.770 8,347,169 -0.17(-8.84%)
Jul 06, 2009 1.999 2.018 1.888 1.941 7,944,914 +0.01(+0.59%)
Jul 02, 2009 2.086 2.121 1.930 1.930 7,995,972 -0.21(-9.80%)
Jul 01, 2009 2.201 2.231 2.086 2.140 7,619,721 +0.08(+4.08%)
Jun 30, 2009 2.060 2.105 1.999 2.056 5,693,653 +0.01(+0.37%)
Jun 29, 2009 2.136 2.136 2.025 2.048 7,700,055 -0.08(-3.76%)
Jun 26, 2009 1.930 2.231 1.926 2.128 31,312,230 +0.15(+7.51%)
Jun 25, 2009 1.945 1.995 1.926 1.980 7,012,383 -0.03(-1.33%)
Jun 24, 2009 1.964 2.090 1.945 2.006 8,802,353 +0.08(+4.37%)
Jun 23, 2009 1.915 1.961 1.861 1.922 7,960,880 +0.04(+2.02%)
Jun 22, 2009 2.044 2.090 1.861 1.884 13,092,319 -0.21(-10.18%)
Jun 19, 2009 1.968 2.113 1.961 2.098 19,535,652 +0.15(+7.84%)
Jun 18, 2009 2.014 2.033 1.880 1.945 13,866,311 -0.07(-3.59%)
Jun 17, 2009 2.159 2.189 1.987 2.018 11,229,864 -0.15(-7.03%)
Jun 16, 2009 2.296 2.342 2.098 2.170 12,918,456 -0.10(-4.21%)
Jun 15, 2009 2.342 2.384 2.258 2.266 9,538,873 -0.12(-5.11%)
Jun 12, 2009 2.308 2.399 2.292 2.388 6,912,711 +0.10(+4.16%)
Jun 11, 2009 2.315 2.388 2.289 2.292 18,944,274 -0.03(-1.48%)
Jun 10, 2009 2.475 2.517 2.292 2.327 51,463,836 -0.18(-7.15%)
Jun 09, 2009 2.613 2.632 2.453 2.506 19,320,204 -0.38(-13.10%)
Jun 08, 2009 2.853 2.952 2.765 2.884 4,845,220 +0.08(+2.72%)
Jun 05, 2009 2.807 2.861 2.620 2.807 5,934,704 +0.04(+1.52%)
Jun 04, 2009 2.346 2.817 2.327 2.765 10,554,669 +0.43(+18.27%)
Jun 03, 2009 2.338 2.422 2.289 2.338 3,619,859 -0.07(-3.01%)
Jun 02, 2009 2.338 2.483 2.323 2.411 6,921,187 -0.14(-5.39%)
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.