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

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2004 9.811 9.931 9.684 9.762 628,755 -0.05(-0.50%)
Apr 29, 2004 9.908 9.956 9.799 9.811 1,264,203 -0.12(-1.17%)
Apr 28, 2004 9.929 9.989 9.859 9.927 638,536 -0.00(-0.02%)
Apr 27, 2004 9.927 10.01 9.881 9.929 449,111 +0.03(+0.26%)
Apr 26, 2004 9.890 10.01 9.871 9.904 738,910 +0.01(+0.14%)
Apr 23, 2004 10.01 10.01 9.852 9.890 377,562 -0.10(-1.05%)
Apr 22, 2004 9.869 10.09 9.850 9.995 611,254 +0.10(+1.04%)
Apr 21, 2004 9.791 9.914 9.752 9.892 1,134,746 +0.12(+1.19%)
Apr 20, 2004 10.32 10.32 9.776 9.776 695,672 -0.41(-4.06%)
Apr 19, 2004 10.11 10.26 9.931 10.19 424,661 +0.09(+0.87%)
Apr 16, 2004 9.947 10.24 9.947 10.10 768,250 +0.20(+2.06%)
Apr 15, 2004 9.752 10.02 9.752 9.898 1,522,603 +0.19(+2.00%)
Apr 14, 2004 9.908 9.986 9.675 9.704 715,489 -0.31(-3.10%)
Apr 13, 2004 10.10 10.27 9.885 10.01 1,272,696 -0.09(-0.88%)
Apr 12, 2004 10.59 10.70 9.655 10.10 1,802,107 -0.62(-5.78%)
Apr 08, 2004 11.02 11.08 10.72 10.72 1,208,611 -0.28(-2.56%)
Apr 07, 2004 10.83 11.33 10.73 11.01 1,023,819 +0.07(+0.66%)
Apr 06, 2004 11.36 11.36 10.91 10.93 950,726 -0.45(-3.96%)
Apr 05, 2004 11.80 11.80 11.31 11.38 805,569 -0.46(-3.90%)
Apr 02, 2004 12.06 12.06 11.83 11.85 735,307 -0.21(-1.74%)
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.