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

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2010 5.207 5.248 5.087 5.208 8,662,955 +0.11(+2.11%)
Sep 29, 2010 5.117 5.141 5.037 5.101 5,912,121 -0.05(-0.93%)
Sep 28, 2010 5.149 5.220 5.077 5.149 69,680 -0.03(-0.54%)
Sep 27, 2010 5.290 5.306 5.145 5.176 4,898,473 -0.10(-1.93%)
Sep 24, 2010 5.114 5.294 5.114 5.279 5,461,995 +0.26(+5.08%)
Sep 23, 2010 5.188 5.224 5.000 5.023 13,606 -0.20(-3.91%)
Sep 22, 2010 5.330 5.365 5.169 5.228 7,717,156 -0.12(-2.28%)
Sep 21, 2010 5.510 5.550 5.345 5.349 6,069,303 -0.16(-2.99%)
Sep 20, 2010 5.385 5.542 5.306 5.514 5,165,358 +0.18(+3.31%)
Sep 17, 2010 5.338 5.365 5.247 5.338 3,233,360 +0.01(+0.15%)
Sep 15, 2010 5.224 5.361 5.173 5.330 4,125,715 +0.07(+1.34%)
Sep 14, 2010 5.220 5.286 5.161 5.259 5,241,483 +0.00(+0.07%)
Sep 13, 2010 5.184 5.263 5.149 5.255 4,972,728 +0.15(+2.84%)
Sep 10, 2010 5.059 5.114 5.012 5.110 2,857,587 +0.07(+1.32%)
Sep 09, 2010 5.176 5.176 4.996 5.043 3,385,945 -0.03(-0.54%)
Sep 08, 2010 5.078 5.141 5.035 5.070 10,726 +0.03(+0.55%)
Sep 07, 2010 5.086 5.114 5.019 5.043 11,070 -0.10(-1.98%)
Sep 03, 2010 5.243 5.243 5.118 5.145 5,573,259 +0.01(+0.23%)
Sep 02, 2010 4.964 5.137 4.917 5.133 31,070 +0.16(+3.32%)
Sep 01, 2010 4.941 4.976 4.862 4.968 9,919,624 +0.14(+2.93%)
Aug 31, 2010 4.815 4.870 4.705 4.827 14,512 +0.03(+0.57%)
Aug 30, 2010 4.815 4.866 4.780 4.799 4,546,086 -0.04(-0.81%)
Aug 27, 2010 4.839 4.890 4.658 4.839 6,231,695 +0.10(+2.07%)
Aug 26, 2010 4.898 4.941 4.725 4.741 7,755 -0.13(-2.58%)
Aug 25, 2010 4.627 4.890 4.583 4.866 7,679 +0.19(+4.12%)
Aug 24, 2010 4.650 4.760 4.580 4.674 31,200 -0.05(-1.08%)
Aug 23, 2010 4.776 4.807 4.717 4.725 3,921,617 -0.01(-0.25%)
Aug 20, 2010 4.733 4.746 4.631 4.737 3,753,843 -0.02(-0.41%)
Aug 19, 2010 4.937 4.937 4.713 4.756 32,132 -0.20(-4.04%)
Aug 18, 2010 5.008 5.008 4.929 4.957 204,444 -0.05(-0.94%)
Aug 17, 2010 4.933 5.082 4.882 5.004 25,390 +0.14(+2.91%)
Aug 16, 2010 4.799 4.976 4.744 4.862 4,651,420 +0.04(+0.81%)
Aug 13, 2010 4.823 4.953 4.823 4.823 6,197,200 -0.11(-2.15%)
Aug 12, 2010 4.992 5.125 4.909 4.929 6,846,532 -0.21(-4.13%)
Aug 11, 2010 5.137 5.169 5.012 5.141 8,989,898 -0.13(-2.39%)
Aug 10, 2010 5.310 5.381 5.173 5.267 153,355 -0.14(-2.61%)
Aug 09, 2010 5.349 5.424 5.245 5.408 4,064,745 +0.14(+2.61%)
Aug 06, 2010 5.271 5.310 5.122 5.271 5,998,251 +0.01(+0.15%)
Aug 05, 2010 5.377 5.420 5.212 5.263 8,711,198 -0.21(-3.87%)
Aug 04, 2010 5.687 5.687 5.412 5.475 61,779 -0.17(-3.06%)
Aug 03, 2010 5.683 5.742 5.571 5.648 6,297,202 -0.11(-1.91%)
Aug 02, 2010 5.663 5.801 5.565 5.758 7,695,516 +0.23(+4.19%)
Jul 30, 2010 5.526 5.609 5.381 5.526 7,444,524 +0.02(+0.36%)
Jul 29, 2010 5.569 5.628 5.404 5.506 7,858,726 -0.01(-0.14%)
Jul 28, 2010 5.514 5.609 5.451 5.514 12,455 +0.03(+0.57%)
Jul 27, 2010 5.554 5.644 5.385 5.483 6,296,466 -0.02(-0.29%)
Jul 26, 2010 5.412 5.577 5.341 5.499 5,730,518 +0.10(+1.82%)
Jul 23, 2010 5.239 5.400 5.165 5.400 5,899,968 +0.13(+2.38%)
Jul 22, 2010 5.090 5.341 5.055 5.275 10,529,583 +0.29(+5.83%)
Jul 21, 2010 5.098 5.125 4.980 4.984 10,795,620 -0.07(-1.40%)
Jul 20, 2010 4.737 5.106 4.674 5.055 8,039,254 +0.23(+4.72%)
Jul 19, 2010 4.780 4.843 4.638 4.827 5,942,613 +0.09(+1.82%)
Jul 16, 2010 4.741 4.851 4.701 4.741 8,027,758 -0.12(-2.43%)
Jul 15, 2010 4.980 4.984 4.807 4.858 4,701,270 -0.09(-1.83%)
Jul 14, 2010 4.909 5.039 4.803 4.949 48,483 +0.00(+0.00%)
Jul 13, 2010 4.949 4.996 4.784 4.949 30,449 +0.17(+3.66%)
Jul 12, 2010 4.796 4.796 4.623 4.774 3,970,544 -0.04(-0.78%)
Jul 09, 2010 4.811 4.835 4.705 4.811 4,114,395 +0.08(+1.74%)
Jul 08, 2010 4.729 4.862 4.607 4.729 18,515 +0.08(+1.78%)
Jul 07, 2010 4.403 4.658 4.360 4.646 86,036 +0.25(+5.63%)
Jul 06, 2010 4.399 4.772 4.332 4.399 17,150 -0.22(-4.84%)
Jul 02, 2010 4.623 4.960 4.583 4.623 10,873,685 -0.26(-5.31%)
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.