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

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 7.533 7.533 7.495 7.495 168,576 -0.05(-0.63%)
Nov 27, 2002 7.463 7.552 7.463 7.543 306,479 +0.08(+1.07%)
Nov 26, 2002 7.411 7.531 7.411 7.463 437,040 +0.06(+0.77%)
Nov 25, 2002 7.415 7.425 7.344 7.405 387,752 -0.00(-0.05%)
Nov 22, 2002 7.419 7.419 7.375 7.409 370,711 +0.01(+0.13%)
Nov 21, 2002 7.434 7.436 7.388 7.400 562,359 -0.03(-0.39%)
Nov 20, 2002 7.343 7.466 7.343 7.428 735,654 +0.10(+1.33%)
Nov 19, 2002 7.295 7.333 7.285 7.331 238,838 +0.07(+1.02%)
Nov 18, 2002 7.259 7.302 7.219 7.257 344,756 +0.00(+0.00%)
Nov 15, 2002 7.228 7.295 7.228 7.257 202,658 +0.01(+0.13%)
Nov 14, 2002 7.123 7.247 7.123 7.247 340,037 +0.12(+1.74%)
Nov 13, 2002 7.161 7.230 7.121 7.123 625,804 -0.04(-0.53%)
Nov 12, 2002 7.133 7.171 7.104 7.161 414,231 +0.02(+0.35%)
Nov 11, 2002 7.148 7.173 7.095 7.137 283,407 -0.02(-0.21%)
Nov 08, 2002 7.152 7.169 7.114 7.152 306,741 +0.00(+0.00%)
Nov 07, 2002 7.199 7.205 7.150 7.152 205,280 -0.06(-0.82%)
Nov 06, 2002 7.219 7.259 7.205 7.211 283,145 +0.02(+0.24%)
Nov 05, 2002 7.087 7.199 7.085 7.194 465,879 +0.06(+0.83%)
Nov 04, 2002 7.085 7.161 7.079 7.135 675,617 +0.06(+0.86%)
Nov 01, 2002 7.049 7.114 7.018 7.074 316,441 +0.02(+0.35%)
Oct 31, 2002 7.085 7.117 7.047 7.049 603,257 -0.05(-0.75%)
Oct 30, 2002 7.076 7.199 7.041 7.102 834,231 +0.11(+1.61%)
Oct 29, 2002 6.942 6.994 6.837 6.990 335,318 +0.06(+0.83%)
Oct 28, 2002 6.980 7.009 6.910 6.932 145,505 -0.03(-0.41%)
Oct 25, 2002 6.866 6.961 6.866 6.961 148,127 +0.11(+1.56%)
Oct 24, 2002 6.774 6.858 6.770 6.854 229,662 +0.09(+1.27%)
Oct 23, 2002 6.713 6.818 6.646 6.768 332,958 +0.05(+0.68%)
Oct 22, 2002 6.929 6.929 6.694 6.723 676,141 -0.25(-3.64%)
Oct 21, 2002 7.009 7.009 6.923 6.976 209,213 -0.02(-0.33%)
Oct 18, 2002 7.047 7.058 6.942 6.999 160,973 -0.03(-0.41%)
Oct 17, 2002 6.942 7.028 6.942 7.028 224,943 +0.11(+1.66%)
Oct 16, 2002 6.973 6.999 6.894 6.913 247,752 -0.06(-0.82%)
Oct 15, 2002 6.904 7.129 6.904 6.971 917,602 +0.11(+1.56%)
Oct 14, 2002 6.856 6.904 6.828 6.864 197,415 +0.01(+0.11%)
Oct 11, 2002 6.789 6.942 6.789 6.856 260,861 +0.09(+1.27%)
Oct 10, 2002 6.620 6.770 6.475 6.770 533,782 +0.13(+1.98%)
Oct 09, 2002 6.732 6.755 6.622 6.639 488,688 -0.12(-1.72%)
Oct 08, 2002 6.850 6.894 6.673 6.755 441,235 -0.09(-1.25%)
Oct 07, 2002 7.011 7.018 6.826 6.841 279,999 -0.17(-2.42%)
Oct 04, 2002 7.199 7.219 6.995 7.011 366,778 -0.16(-2.18%)
Oct 03, 2002 7.228 7.257 7.121 7.167 316,966 -0.05(-0.66%)
Oct 02, 2002 7.323 7.323 7.199 7.215 219,175 -0.11(-1.48%)
Oct 01, 2002 7.428 7.434 7.297 7.323 247,228 -0.07(-0.90%)
Sep 30, 2002 7.457 7.457 7.352 7.390 342,134 -0.07(-0.90%)
Sep 27, 2002 7.379 7.457 7.379 7.457 411,872 +0.04(+0.54%)
Sep 26, 2002 7.295 7.417 7.272 7.417 216,291 +0.04(+0.52%)
Sep 25, 2002 7.362 7.428 7.362 7.379 214,456 +0.01(+0.10%)
Sep 24, 2002 7.457 7.457 7.358 7.371 300,711 -0.09(-1.15%)
Sep 23, 2002 7.505 7.505 7.447 7.457 213,670 -0.05(-0.64%)
Sep 20, 2002 7.505 7.533 7.493 7.505 257,977 +0.01(+0.13%)
Sep 19, 2002 7.573 7.573 7.495 7.495 2,700,372 -0.08(-1.03%)
Sep 18, 2002 7.484 7.630 7.484 7.573 841,047 +0.09(+1.20%)
Sep 17, 2002 7.560 7.569 7.474 7.484 491,048 -0.08(-1.01%)
Sep 16, 2002 7.543 7.619 7.514 7.560 421,310 +0.06(+0.74%)
Sep 13, 2002 7.400 7.505 7.400 7.505 78,651 +0.11(+1.55%)
Sep 12, 2002 7.352 7.390 7.335 7.390 19,217,210 +0.05(+0.73%)
Sep 11, 2002 7.295 7.346 7.289 7.337 274,756 +0.04(+0.60%)
Sep 10, 2002 7.285 7.320 7.278 7.293 271,610 +0.02(+0.26%)
Sep 09, 2002 7.285 7.312 7.220 7.274 459,325 -0.01(-0.16%)
Sep 06, 2002 7.343 7.381 7.247 7.285 353,932 -0.04(-0.55%)
Sep 05, 2002 7.434 7.434 7.323 7.325 168,838 -0.11(-1.46%)
Sep 04, 2002 7.400 7.447 7.390 7.434 226,254 +0.02(+0.33%)
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.