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

Cbl & Associates Properties Inc (NY: CBL )

21.38 -0.20 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 9.612 9.690 9.571 9.690 626,716 +0.08(+0.81%)
Sep 29, 2003 9.606 9.674 9.604 9.612 582,686 -0.00(-0.04%)
Sep 26, 2003 9.632 9.632 9.556 9.616 430,255 -0.10(-1.06%)
Sep 25, 2003 9.795 9.795 9.674 9.719 324,687 -0.05(-0.56%)
Sep 24, 2003 9.836 9.857 9.773 9.773 306,406 -0.03(-0.30%)
Sep 23, 2003 9.723 9.814 9.723 9.803 326,232 +0.08(+0.82%)
Sep 22, 2003 9.740 9.740 9.698 9.723 222,208 -0.03(-0.26%)
Sep 19, 2003 9.671 9.727 9.671 9.748 245,382 +0.06(+0.60%)
Sep 18, 2003 9.645 9.748 9.645 9.690 511,878 +0.01(+0.10%)
Sep 17, 2003 9.738 9.738 9.655 9.680 578,051 -0.08(-0.78%)
Sep 16, 2003 9.729 9.752 9.700 9.756 190,795 +0.03(+0.28%)
Sep 15, 2003 9.680 9.740 9.657 9.729 296,621 +0.05(+0.56%)
Sep 12, 2003 9.680 9.715 9.634 9.674 250,274 +0.01(+0.14%)
Sep 11, 2003 9.570 9.672 9.556 9.661 160,670 +0.10(+1.08%)
Sep 10, 2003 9.729 9.729 9.529 9.558 281,945 -0.17(-1.76%)
Sep 09, 2003 9.797 9.797 9.711 9.729 292,501 -0.08(-0.79%)
Sep 08, 2003 9.758 9.806 9.738 9.806 248,729 +0.05(+0.50%)
Sep 05, 2003 9.766 9.816 9.740 9.758 286,064 -0.01(-0.06%)
Sep 04, 2003 9.768 9.795 9.707 9.764 1,191,121 -0.00(-0.04%)
Sep 03, 2003 9.700 9.804 9.700 9.768 365,112 +0.07(+0.70%)
Sep 02, 2003 9.515 9.700 9.482 9.700 216,286 +0.19(+2.00%)
Aug 29, 2003 9.441 9.535 9.439 9.509 163,502 +0.08(+0.84%)
Aug 28, 2003 9.408 9.463 9.399 9.430 704,991 +0.04(+0.39%)
Aug 27, 2003 9.360 9.393 9.331 9.393 302,028 +0.03(+0.35%)
Aug 26, 2003 9.340 9.360 9.298 9.360 333,956 +0.02(+0.23%)
Aug 25, 2003 9.368 9.410 9.313 9.338 416,351 -0.01(-0.10%)
Aug 22, 2003 9.457 9.467 9.346 9.348 299,454 -0.09(-0.95%)
Aug 21, 2003 9.467 9.467 9.432 9.437 529,129 -0.03(-0.29%)
Aug 20, 2003 9.472 9.476 9.457 9.465 376,956 +0.00(+0.02%)
Aug 19, 2003 9.472 9.480 9.455 9.463 395,753 -0.00(-0.02%)
Aug 18, 2003 9.408 9.490 9.408 9.465 361,507 +0.09(+0.91%)
Aug 15, 2003 9.437 9.467 9.377 9.379 172,514 -0.03(-0.31%)
Aug 14, 2003 9.414 9.424 9.399 9.408 456,261 +0.00(+0.00%)
Aug 13, 2003 9.437 9.467 9.383 9.408 471,968 -0.05(-0.55%)
Aug 12, 2003 9.470 9.490 9.447 9.461 235,855 +0.02(+0.25%)
Aug 11, 2003 9.459 9.480 9.418 9.437 219,633 -0.00(-0.02%)
Aug 08, 2003 9.379 9.459 9.371 9.439 184,616 +0.08(+0.89%)
Aug 07, 2003 9.370 9.420 9.342 9.356 216,029 +0.03(+0.35%)
Aug 06, 2003 9.350 9.356 9.321 9.323 225,813 -0.01(-0.06%)
Aug 05, 2003 9.325 9.356 9.315 9.329 189,765 +0.02(+0.17%)
Aug 04, 2003 9.362 9.362 9.282 9.313 244,609 -0.05(-0.50%)
Aug 01, 2003 9.360 9.381 9.333 9.360 457,034 +0.00(+0.04%)
Jul 31, 2003 9.340 9.447 9.331 9.356 437,980 +0.03(+0.38%)
Jul 30, 2003 9.282 9.437 9.282 9.321 403,735 +0.05(+0.52%)
Jul 29, 2003 9.214 9.319 9.210 9.272 293,274 +0.09(+0.97%)
Jul 28, 2003 9.272 9.300 9.179 9.183 784,296 +0.08(+0.83%)
Jul 25, 2003 9.059 9.142 9.055 9.107 794,853 +0.10(+1.06%)
Jul 24, 2003 8.884 9.036 8.884 9.012 286,837 +0.16(+1.78%)
Jul 23, 2003 8.845 8.884 8.835 8.855 151,658 +0.04(+0.44%)
Jul 22, 2003 8.826 8.857 8.787 8.816 205,729 +0.00(+0.02%)
Jul 21, 2003 8.855 8.892 8.783 8.814 152,173 -0.03(-0.33%)
Jul 18, 2003 8.874 8.907 8.839 8.843 194,658 -0.01(-0.13%)
Jul 17, 2003 8.991 8.991 8.799 8.855 555,393 -0.07(-0.80%)
Jul 16, 2003 8.869 8.952 8.867 8.927 385,968 +0.06(+0.68%)
Jul 15, 2003 8.913 8.915 8.865 8.867 326,489 -0.04(-0.46%)
Jul 14, 2003 8.806 8.907 8.806 8.907 288,639 +0.13(+1.48%)
Jul 11, 2003 8.692 8.785 8.692 8.777 460,896 +0.09(+1.05%)
Jul 10, 2003 8.768 8.768 8.667 8.686 482,010 -0.08(-0.86%)
Jul 09, 2003 8.768 8.779 8.672 8.762 519,602 +0.02(+0.27%)
Jul 08, 2003 8.822 8.822 8.696 8.738 440,040 -0.10(-1.10%)
Jul 07, 2003 8.748 8.835 8.713 8.835 480,207 +0.11(+1.29%)
Jul 03, 2003 8.723 8.725 8.643 8.723 192,083 +0.00(+0.00%)
Jul 02, 2003 8.467 8.727 8.467 8.723 648,860 +0.32(+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.