Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.133 1.149 1.035 1.051 2,650,570 -0.08(-7.19%)
Sep 27, 2019 1.214 1.230 1.100 1.133 2,824,537 -0.06(-4.79%)
Sep 26, 2019 1.108 1.296 1.084 1.190 7,116,508 +0.09(+8.15%)
Sep 25, 2019 1.133 1.181 1.084 1.100 2,354,851 -0.02(-2.17%)
Sep 24, 2019 1.019 1.190 1.019 1.124 4,121,799 +0.05(+4.55%)
Sep 23, 2019 0.9941 1.084 0.9696 1.076 2,689,355 +0.10(+10.00%)
Sep 20, 2019 0.9615 0.9778 0.9126 0.9778 3,447,004 +0.02(+1.69%)
Sep 19, 2019 0.9533 1.019 0.9370 0.9615 4,540,460 +0.01(+0.85%)
Sep 18, 2019 0.8556 0.9656 0.8148 0.9533 5,383,975 +0.09(+10.38%)
Sep 17, 2019 0.8719 0.8963 0.8312 0.8637 3,256,993 +0.01(+0.95%)
Sep 16, 2019 0.9778 0.9941 0.8393 0.8556 4,684,762 -0.12(-12.50%)
Sep 13, 2019 1.124 1.149 0.9493 0.9778 4,370,885 -0.15(-13.04%)
Sep 12, 2019 1.328 1.385 1.092 1.124 7,970,264 -0.25(-18.34%)
Sep 11, 2019 1.051 1.385 1.043 1.377 13,753,186 +0.33(+32.03%)
Sep 10, 2019 0.8556 1.051 0.8351 1.043 7,494,569 +0.20(+24.27%)
Sep 09, 2019 0.8230 0.8474 0.8148 0.8393 2,066,538 +0.02(+1.98%)
Sep 06, 2019 0.7269 0.8230 0.7269 0.8230 3,376,191 +0.08(+11.42%)
Sep 05, 2019 0.7175 0.7496 0.7007 0.7386 1,323,341 +0.01(+0.72%)
Sep 04, 2019 0.6845 0.7578 0.6845 0.7333 1,863,451 +0.06(+8.43%)
Sep 03, 2019 0.7170 0.7329 0.6663 0.6763 2,129,555 -0.07(-8.79%)
Aug 30, 2019 0.7496 0.7741 0.7170 0.7415 1,348,267 -0.00(-0.05%)
Aug 29, 2019 0.7012 0.7742 0.7007 0.7419 2,126,445 +0.04(+6.07%)
Aug 28, 2019 0.7073 0.7275 0.6926 0.6994 748,574 -0.00(-0.59%)
Aug 27, 2019 0.7694 0.7694 0.6931 0.7036 1,937,259 -0.07(-9.48%)
Aug 26, 2019 0.6528 0.7899 0.6519 0.7773 5,521,636 +0.12(+19.06%)
Aug 23, 2019 0.6682 0.6819 0.6437 0.6528 1,545,119 -0.01(-2.08%)
Aug 22, 2019 0.7065 0.7086 0.6600 0.6667 1,358,967 -0.04(-5.65%)
Aug 21, 2019 0.6885 0.7166 0.6845 0.7066 2,108,393 +0.01(+2.02%)
Aug 20, 2019 0.6926 0.7166 0.6682 0.6926 1,350,736 +0.01(+1.87%)
Aug 19, 2019 0.6845 0.6978 0.6528 0.6799 1,612,784 +0.01(+1.42%)
Aug 16, 2019 0.6651 0.6961 0.6447 0.6704 1,843,957 +0.02(+2.48%)
Aug 15, 2019 0.6927 0.6969 0.6422 0.6541 2,708,612 -0.03(-4.18%)
Aug 14, 2019 0.7089 0.7252 0.6437 0.6827 4,686,084 -0.04(-5.79%)
Aug 13, 2019 0.7170 0.7500 0.7008 0.7246 1,522,413 +0.00(+0.01%)
Aug 12, 2019 0.6995 0.8800 0.6953 0.7245 1,676,285 +0.01(+1.16%)
Aug 09, 2019 0.7496 0.7496 0.6790 0.7162 2,553,190 -0.03(-3.68%)
Aug 08, 2019 0.7593 0.7822 0.7368 0.7436 1,289,982 -0.02(-2.06%)
Aug 07, 2019 0.7333 0.7787 0.7089 0.7593 1,501,527 +0.03(+3.63%)
Aug 06, 2019 0.7659 0.7738 0.7202 0.7327 2,160,566 -0.03(-3.44%)
Aug 05, 2019 0.7904 0.8046 0.7333 0.7588 3,050,094 -0.04(-4.55%)
Aug 02, 2019 0.7822 0.8148 0.7578 0.7949 1,267,145 +0.00(+0.57%)
Aug 01, 2019 0.8719 0.9289 0.7822 0.7905 3,268,111 -0.07(-7.61%)
Jul 31, 2019 0.8963 0.9167 0.8474 0.8556 2,781,833 -0.02(-1.87%)
Jul 30, 2019 0.8311 0.8963 0.8270 0.8719 2,809,128 +0.04(+4.90%)
Jul 29, 2019 0.8067 0.8474 0.8067 0.8311 1,648,565 +0.02(+2.50%)
Jul 26, 2019 0.7709 0.8230 0.7545 0.8108 2,056,150 +0.06(+8.16%)
Jul 25, 2019 0.8311 0.8719 0.7496 0.7496 4,447,930 -0.08(-9.80%)
Jul 24, 2019 0.8148 0.8963 0.8148 0.8311 3,535,262 +0.02(+2.00%)
Jul 23, 2019 0.7659 0.8556 0.7676 0.8148 2,540,704 +0.05(+6.00%)
Jul 22, 2019 0.7904 0.8222 0.7404 0.7687 2,672,756 +0.02(+2.54%)
Jul 19, 2019 0.8148 0.8230 0.7496 0.7496 4,773,548 -0.07(-8.91%)
Jul 18, 2019 0.8963 0.9045 0.7985 0.8230 2,451,474 -0.07(-7.34%)
Jul 17, 2019 0.9452 0.9585 0.8637 0.8882 3,710,273 -0.06(-6.03%)
Jul 16, 2019 0.9370 0.9696 0.9045 0.9452 2,096,737 +0.03(+3.57%)
Jul 15, 2019 0.9289 0.9370 0.8800 0.9126 2,928,276 -0.02(-2.61%)
Jul 12, 2019 0.9696 0.9941 0.8963 0.9370 2,810,179 -0.02(-2.54%)
Jul 11, 2019 1.010 1.027 0.9126 0.9615 3,399,560 -0.04(-4.06%)
Jul 10, 2019 0.9778 1.043 0.9452 1.002 5,332,747 +0.04(+4.24%)
Jul 09, 2019 0.9208 0.9859 0.8882 0.9615 3,348,516 +0.05(+5.36%)
Jul 08, 2019 0.8556 0.9370 0.8393 0.9126 4,020,610 +0.06(+6.67%)
Jul 05, 2019 0.8311 0.8556 0.7967 0.8556 1,144,542 +0.02(+1.94%)
Jul 03, 2019 0.8393 0.8637 0.8230 0.8393 881,049 +0.02(+1.98%)
Jul 02, 2019 0.8556 0.8556 0.8148 0.8230 1,280,283 -0.02(-1.94%)
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.