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

Cbl & Associates Properties Inc (NY: CBL )

24.69 -0.52 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2010 9.985 10.10 9.757 10.01 6,998 +0.06(+0.57%)
Aug 30, 2010 9.985 10.09 9.912 9.953 2,192,226 -0.08(-0.81%)
Aug 27, 2010 10.03 10.14 9.660 10.03 3,005,066 +0.20(+2.07%)
Aug 26, 2010 10.16 10.25 9.798 9.831 3,739 -0.26(-2.58%)
Aug 25, 2010 9.594 10.14 9.505 10.09 3,703 +0.40(+4.12%)
Aug 24, 2010 9.643 9.871 9.497 9.692 15,045 -0.11(-1.08%)
Aug 23, 2010 9.904 9.969 9.782 9.798 1,891,093 -0.02(-0.25%)
Aug 20, 2010 9.814 9.843 9.603 9.822 1,810,188 -0.04(-0.41%)
Aug 19, 2010 10.24 10.24 9.774 9.863 15,494 -0.42(-4.04%)
Aug 18, 2010 10.38 10.38 10.22 10.28 98,587 -0.10(-0.94%)
Aug 17, 2010 10.23 10.54 10.12 10.38 12,243 +0.29(+2.91%)
Aug 16, 2010 9.953 10.32 9.839 10.08 2,243,020 +0.08(+0.81%)
Aug 13, 2010 10.00 10.27 10.00 10.00 2,988,431 -0.22(-2.15%)
Aug 12, 2010 10.35 10.63 10.18 10.22 3,301,554 -0.44(-4.13%)
Aug 11, 2010 10.65 10.72 10.39 10.66 4,335,134 -0.26(-2.39%)
Aug 10, 2010 11.01 11.16 10.73 10.92 73,951 -0.29(-2.61%)
Aug 09, 2010 11.09 11.25 10.88 11.22 1,960,113 +0.29(+2.61%)
Aug 06, 2010 10.93 11.01 10.62 10.93 2,892,493 +0.02(+0.15%)
Aug 05, 2010 11.15 11.24 10.81 10.91 4,200,738 -0.44(-3.87%)
Aug 04, 2010 11.79 11.79 11.22 11.35 29,791 -0.36(-3.06%)
Aug 03, 2010 11.79 11.91 11.55 11.71 3,036,654 -0.23(-1.91%)
Aug 02, 2010 11.74 12.03 11.54 11.94 3,710,953 +0.48(+4.19%)
Jul 30, 2010 11.46 11.63 11.16 11.46 3,589,919 +0.04(+0.36%)
Jul 29, 2010 11.55 11.67 11.21 11.42 3,789,657 -0.02(-0.14%)
Jul 28, 2010 11.44 11.63 11.30 11.44 6,006 +0.07(+0.57%)
Jul 27, 2010 11.52 11.70 11.17 11.37 3,036,300 -0.03(-0.29%)
Jul 26, 2010 11.22 11.57 11.08 11.40 2,763,386 +0.20(+1.82%)
Jul 23, 2010 10.86 11.20 10.71 11.20 2,845,099 +0.26(+2.38%)
Jul 22, 2010 10.56 11.08 10.48 10.94 5,077,605 +0.60(+5.83%)
Jul 21, 2010 10.57 10.63 10.33 10.34 5,205,894 -0.15(-1.40%)
Jul 20, 2010 9.822 10.59 9.692 10.48 3,876,711 +0.47(+4.72%)
Jul 19, 2010 9.912 10.04 9.619 10.01 2,865,663 +0.18(+1.82%)
Jul 16, 2010 9.831 10.06 9.749 9.831 3,871,168 -0.24(-2.43%)
Jul 15, 2010 10.33 10.34 9.969 10.07 2,267,060 -0.19(-1.83%)
Jul 14, 2010 10.18 10.45 9.961 10.26 23,379 +0.00(+0.00%)
Jul 13, 2010 10.26 10.36 9.920 10.26 14,683 +0.36(+3.66%)
Jul 12, 2010 9.945 9.945 9.586 9.900 1,914,687 -0.08(-0.78%)
Jul 09, 2010 9.977 10.03 9.757 9.977 1,984,055 +0.17(+1.74%)
Jul 08, 2010 9.806 10.08 9.554 9.806 8,928 +0.17(+1.78%)
Jul 07, 2010 9.130 9.660 9.041 9.635 41,488 +0.51(+5.63%)
Jul 06, 2010 9.122 9.896 8.984 9.122 8,270 -0.46(-4.84%)
Jul 02, 2010 9.586 10.29 9.505 9.586 5,243,539 -0.54(-5.31%)
Jul 01, 2010 10.12 10.25 9.586 10.12 3,352,423 -0.01(-0.08%)
Jun 30, 2010 10.13 10.56 10.02 10.13 48,996 +0.03(+0.32%)
Jun 29, 2010 10.43 10.50 9.936 10.10 11,660 -1.03(-9.22%)
Jun 25, 2010 11.13 11.26 10.83 11.13 2,381,922 +0.20(+1.86%)
Jun 24, 2010 10.92 11.20 10.81 10.92 26,255 -0.18(-1.61%)
Jun 23, 2010 11.03 11.35 10.80 11.10 1,953,156 +0.03(+0.29%)
Jun 22, 2010 11.07 11.75 11.04 11.07 7,353 -0.55(-4.76%)
Jun 21, 2010 11.85 12.01 11.52 11.62 2,069,072 +0.02(+0.21%)
Jun 18, 2010 11.60 11.79 11.55 11.60 2,882,636 -0.06(-0.49%)
Jun 17, 2010 11.65 11.96 11.44 11.65 842 -0.15(-1.24%)
Jun 16, 2010 11.75 11.97 11.66 11.80 1,965,570 -0.11(-0.96%)
Jun 15, 2010 11.92 12.00 11.49 11.92 7,541 +0.33(+2.81%)
Jun 14, 2010 11.56 11.81 11.40 11.59 2,459,093 +0.15(+1.28%)
Jun 11, 2010 11.09 11.52 11.06 11.44 3,005,942 +0.14(+1.22%)
Jun 10, 2010 11.30 11.37 10.73 11.30 7,007 +0.72(+6.77%)
Jun 09, 2010 10.59 11.03 10.47 10.59 3,711,388 +0.14(+1.32%)
Jun 08, 2010 10.35 10.52 9.928 10.45 4,728,202 +0.15(+1.50%)
Jun 07, 2010 10.83 10.95 10.26 10.29 5,303,048 -0.47(-4.39%)
Jun 04, 2010 10.77 11.61 10.73 10.77 5,340,227 -1.08(-9.14%)
Jun 03, 2010 11.85 12.01 11.61 11.85 3,239,778 +0.17(+1.46%)
Jun 02, 2010 11.68 11.72 11.00 11.68 4,015,431 +0.47(+4.22%)
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.