Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.875 3.936 3.776 3.814 4,324,955 -0.04(-0.99%)
Jan 28, 2010 3.974 3.986 3.776 3.852 3,494,538 -0.10(-2.42%)
Jan 27, 2010 3.803 3.967 3.740 3.948 4,511,587 +0.13(+3.40%)
Jan 26, 2010 3.872 3.917 3.814 3.818 3,205,137 -0.12(-3.10%)
Jan 25, 2010 3.898 3.948 3.795 3.940 5,036,762 +0.06(+1.67%)
Jan 22, 2010 3.990 4.066 3.856 3.875 5,844,903 -0.10(-2.50%)
Jan 21, 2010 4.192 4.230 3.959 3.974 7,759,812 -0.19(-4.58%)
Jan 20, 2010 4.058 4.184 3.963 4.165 4,938,681 +0.06(+1.39%)
Jan 19, 2010 3.963 4.119 3.948 4.108 3,897,897 +0.15(+3.76%)
Jan 15, 2010 4.043 3.959 3.959 3.959 4,429,921 -0.08(-2.08%)
Jan 14, 2010 3.982 4.066 3.952 4.043 3,017,393 +0.03(+0.86%)
Jan 13, 2010 3.910 4.016 3.879 4.009 3,239,138 +0.14(+3.55%)
Jan 12, 2010 3.933 3.933 3.814 3.872 4,418,288 -0.11(-2.78%)
Jan 11, 2010 4.009 4.138 3.940 3.982 3,941,929 +0.05(+1.36%)
Jan 08, 2010 4.024 4.066 3.891 3.929 3,534,291 -0.14(-3.38%)
Jan 07, 2010 3.868 4.093 3.810 4.066 5,032,290 +0.14(+3.60%)
Jan 06, 2010 3.971 4.051 3.921 3.925 4,688,593 -0.08(-1.91%)
Jan 05, 2010 3.841 4.089 3.784 4.001 7,948,610 +0.16(+4.27%)
Jan 04, 2010 3.730 3.887 3.700 3.837 4,395,883 +0.15(+4.03%)
Dec 31, 2009 3.788 3.688 3.688 3.688 4,330,033 -0.09(-2.32%)
Dec 30, 2009 3.707 3.776 3.673 3.776 2,205,810 +0.05(+1.43%)
Dec 29, 2009 3.990 4.005 3.704 3.723 6,009,334 -0.24(-5.97%)
Dec 28, 2009 4.013 4.070 3.929 3.959 3,229,802 -0.05(-1.14%)
Dec 24, 2009 3.944 4.013 3.929 4.005 1,276,793 +0.10(+2.54%)
Dec 23, 2009 3.795 4.070 3.795 3.906 4,450,727 +0.10(+2.71%)
Dec 22, 2009 3.749 3.810 3.711 3.803 2,590,042 +0.04(+1.01%)
Dec 21, 2009 3.696 3.772 3.666 3.765 2,295,292 +0.07(+1.96%)
Dec 18, 2009 3.601 3.734 3.585 3.692 6,326,371 +0.02(+0.52%)
Dec 17, 2009 3.685 3.719 3.624 3.673 3,017,933 -0.08(-2.04%)
Dec 16, 2009 3.738 3.776 3.685 3.750 3,484,688 +0.05(+1.24%)
Dec 15, 2009 3.757 3.776 3.685 3.704 3,907,446 -0.06(-1.62%)
Dec 14, 2009 3.761 3.795 3.662 3.765 3,744,173 +0.03(+0.92%)
Dec 11, 2009 3.639 3.738 3.627 3.730 3,125,366 +0.11(+3.16%)
Dec 10, 2009 3.822 3.845 3.559 3.616 4,064,130 -0.16(-4.24%)
Dec 09, 2009 3.818 3.856 3.738 3.776 4,357,299 -0.02(-0.60%)
Dec 08, 2009 3.845 3.994 3.788 3.799 4,864,969 -0.11(-2.83%)
Dec 07, 2009 3.994 4.016 3.872 3.910 3,900,905 -0.08(-2.01%)
Dec 04, 2009 3.849 4.077 3.849 3.990 7,326,738 +0.20(+5.23%)
Dec 03, 2009 3.753 3.860 3.719 3.791 8,999,498 +0.03(+0.81%)
Dec 02, 2009 3.551 3.776 3.551 3.761 7,263,843 +0.07(+1.96%)
Dec 01, 2009 3.582 3.738 3.524 3.688 7,370,406 +0.16(+4.43%)
Nov 30, 2009 3.395 3.559 3.326 3.532 7,748,660 +0.16(+4.87%)
Nov 27, 2009 3.364 3.482 3.345 3.368 2,322,917 -0.14(-3.92%)
Nov 25, 2009 3.532 3.593 3.505 3.505 2,264,010 +0.01(+0.22%)
Nov 24, 2009 3.662 3.673 3.471 3.498 3,814,527 -0.15(-4.18%)
Nov 23, 2009 3.761 3.810 3.597 3.650 4,599,517 +0.00(+0.10%)
Nov 20, 2009 3.666 3.753 3.646 3.646 5,214,326 -0.07(-1.95%)
Nov 19, 2009 3.738 3.759 3.666 3.719 6,773,713 -0.07(-1.91%)
Nov 18, 2009 3.719 3.814 3.700 3.791 4,023,945 +0.07(+1.84%)
Nov 17, 2009 3.631 3.761 3.589 3.723 7,390,131 +0.05(+1.24%)
Nov 16, 2009 3.589 3.738 3.559 3.677 5,413,658 +0.09(+2.44%)
Nov 13, 2009 3.524 3.616 3.471 3.589 5,276,597 +0.12(+3.41%)
Nov 12, 2009 3.513 3.540 3.463 3.471 5,858,612 -0.04(-1.09%)
Nov 11, 2009 3.379 3.513 3.379 3.509 7,231,803 +0.17(+5.02%)
Nov 10, 2009 3.353 3.410 3.278 3.341 4,026,600 -0.05(-1.57%)
Nov 09, 2009 3.242 3.395 3.185 3.395 8,286,201 +0.22(+6.97%)
Nov 06, 2009 3.132 3.235 3.071 3.173 4,031,270 -0.03(-0.95%)
Nov 05, 2009 3.093 3.223 3.063 3.204 7,106,073 +0.16(+5.40%)
Nov 04, 2009 3.166 3.585 3.029 3.040 15,080,330 -0.10(-3.04%)
Nov 03, 2009 2.948 3.147 2.948 3.135 9,186,149 +0.10(+3.27%)
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.