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

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
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 (%)
Sep 30, 2003 9.445 9.521 9.404 9.521 637,844 +0.08(+0.81%)
Sep 29, 2003 9.439 9.506 9.437 9.445 593,033 -0.00(-0.04%)
Sep 26, 2003 9.464 9.464 9.389 9.448 437,896 -0.10(-1.06%)
Sep 25, 2003 9.624 9.624 9.506 9.549 330,452 -0.05(-0.56%)
Sep 24, 2003 9.664 9.685 9.603 9.603 311,846 -0.03(-0.30%)
Sep 23, 2003 9.553 9.643 9.553 9.632 332,025 +0.08(+0.82%)
Sep 22, 2003 9.570 9.570 9.528 9.553 226,154 -0.02(-0.26%)
Sep 19, 2003 9.502 9.557 9.502 9.578 249,739 +0.06(+0.60%)
Sep 18, 2003 9.477 9.578 9.477 9.521 520,967 +0.01(+0.10%)
Sep 17, 2003 9.569 9.569 9.487 9.511 588,316 -0.07(-0.78%)
Sep 16, 2003 9.559 9.582 9.530 9.586 194,183 +0.03(+0.28%)
Sep 15, 2003 9.511 9.570 9.488 9.559 301,888 +0.05(+0.56%)
Sep 12, 2003 9.511 9.546 9.466 9.506 254,718 +0.01(+0.14%)
Sep 11, 2003 9.403 9.504 9.389 9.492 163,523 +0.10(+1.08%)
Sep 10, 2003 9.559 9.559 9.362 9.391 286,951 -0.17(-1.76%)
Sep 09, 2003 9.626 9.626 9.542 9.559 297,695 -0.08(-0.79%)
Sep 08, 2003 9.588 9.635 9.569 9.635 253,146 +0.05(+0.50%)
Sep 05, 2003 9.595 9.645 9.570 9.588 291,144 -0.01(-0.06%)
Sep 04, 2003 9.597 9.624 9.538 9.593 1,212,272 -0.00(-0.04%)
Sep 03, 2003 9.530 9.633 9.530 9.597 371,595 +0.07(+0.70%)
Sep 02, 2003 9.349 9.530 9.317 9.530 220,127 +0.19(+2.00%)
Aug 29, 2003 9.277 9.368 9.275 9.343 166,405 +0.08(+0.84%)
Aug 28, 2003 9.244 9.298 9.235 9.265 717,510 +0.04(+0.39%)
Aug 27, 2003 9.197 9.229 9.168 9.229 307,392 +0.03(+0.35%)
Aug 26, 2003 9.177 9.197 9.135 9.197 339,887 +0.02(+0.23%)
Aug 25, 2003 9.204 9.246 9.151 9.176 423,745 -0.01(-0.10%)
Aug 22, 2003 9.292 9.301 9.183 9.185 304,771 -0.09(-0.95%)
Aug 21, 2003 9.301 9.301 9.267 9.273 538,525 -0.03(-0.29%)
Aug 20, 2003 9.307 9.311 9.292 9.300 383,650 +0.00(+0.02%)
Aug 19, 2003 9.307 9.315 9.290 9.298 402,780 -0.00(-0.02%)
Aug 18, 2003 9.244 9.324 9.244 9.300 367,927 +0.08(+0.91%)
Aug 15, 2003 9.273 9.301 9.214 9.216 175,577 -0.03(-0.31%)
Aug 14, 2003 9.250 9.259 9.235 9.244 464,363 +0.00(+0.00%)
Aug 13, 2003 9.273 9.301 9.219 9.244 480,349 -0.05(-0.55%)
Aug 12, 2003 9.305 9.324 9.282 9.296 240,043 +0.02(+0.25%)
Aug 11, 2003 9.294 9.315 9.254 9.273 223,534 -0.00(-0.02%)
Aug 08, 2003 9.216 9.294 9.208 9.275 187,894 +0.08(+0.89%)
Aug 07, 2003 9.206 9.256 9.179 9.193 219,865 +0.03(+0.35%)
Aug 06, 2003 9.187 9.193 9.158 9.160 229,823 -0.01(-0.06%)
Aug 05, 2003 9.162 9.193 9.153 9.166 193,135 +0.02(+0.17%)
Aug 04, 2003 9.198 9.198 9.120 9.151 248,953 -0.05(-0.50%)
Aug 01, 2003 9.197 9.217 9.170 9.197 465,149 +0.00(+0.04%)
Jul 31, 2003 9.177 9.282 9.168 9.193 445,757 +0.03(+0.37%)
Jul 30, 2003 9.120 9.273 9.120 9.158 410,904 +0.05(+0.52%)
Jul 29, 2003 9.053 9.156 9.050 9.111 298,482 +0.09(+0.97%)
Jul 28, 2003 9.111 9.137 9.019 9.023 798,223 +0.07(+0.83%)
Jul 25, 2003 8.901 8.983 8.897 8.948 808,967 +0.09(+1.06%)
Jul 24, 2003 8.729 8.878 8.729 8.855 291,930 +0.15(+1.78%)
Jul 23, 2003 8.691 8.729 8.681 8.700 154,351 +0.04(+0.44%)
Jul 22, 2003 8.672 8.702 8.634 8.662 209,382 +0.00(+0.02%)
Jul 21, 2003 8.700 8.737 8.630 8.660 154,875 -0.03(-0.33%)
Jul 18, 2003 8.720 8.752 8.685 8.689 198,114 -0.01(-0.13%)
Jul 17, 2003 8.834 8.834 8.645 8.700 565,255 -0.07(-0.80%)
Jul 16, 2003 8.714 8.796 8.712 8.771 392,822 +0.06(+0.68%)
Jul 15, 2003 8.758 8.760 8.710 8.712 332,287 -0.04(-0.46%)
Jul 14, 2003 8.653 8.752 8.653 8.752 293,765 +0.13(+1.48%)
Jul 11, 2003 8.540 8.632 8.540 8.624 469,080 +0.09(+1.05%)
Jul 10, 2003 8.615 8.615 8.515 8.534 490,569 -0.07(-0.86%)
Jul 09, 2003 8.615 8.626 8.521 8.609 528,829 +0.02(+0.27%)
Jul 08, 2003 8.668 8.668 8.544 8.586 447,854 -0.10(-1.10%)
Jul 07, 2003 8.595 8.681 8.561 8.681 488,734 +0.11(+1.29%)
Jul 03, 2003 8.571 8.573 8.492 8.571 195,493 +0.00(+0.00%)
Jul 02, 2003 8.319 8.574 8.319 8.571 660,381 +0.31(+3.77%)
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.