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 (%)
Dec 31, 2002 7.568 7.638 7.543 7.638 621,872 +0.08(+1.01%)
Dec 30, 2002 7.575 7.579 7.507 7.562 398,763 -0.01(-0.18%)
Dec 27, 2002 7.610 7.611 7.564 7.575 385,392 -0.02(-0.33%)
Dec 26, 2002 7.543 7.629 7.543 7.600 399,812 +0.07(+0.89%)
Dec 24, 2002 7.457 7.552 7.457 7.533 344,756 -0.09(-1.20%)
Dec 23, 2002 7.629 7.636 7.604 7.625 539,287 -0.00(-0.05%)
Dec 20, 2002 7.619 7.663 7.610 7.629 487,115 +0.01(+0.13%)
Dec 19, 2002 7.514 7.619 7.514 7.619 529,849 +0.12(+1.65%)
Dec 18, 2002 7.571 7.590 7.495 7.495 308,314 -0.08(-1.01%)
Dec 17, 2002 7.619 7.627 7.552 7.571 282,097 -0.05(-0.70%)
Dec 16, 2002 7.590 7.627 7.581 7.625 196,891 +0.05(+0.60%)
Dec 13, 2002 7.606 7.623 7.571 7.579 194,007 -0.01(-0.15%)
Dec 12, 2002 7.600 7.629 7.590 7.590 211,310 +0.00(+0.00%)
Dec 11, 2002 7.587 7.600 7.568 7.590 304,906 +0.00(+0.00%)
Dec 10, 2002 7.581 7.619 7.581 7.590 412,134 +0.02(+0.25%)
Dec 09, 2002 7.491 7.600 7.491 7.571 230,973 +0.09(+1.15%)
Dec 06, 2002 7.457 7.545 7.457 7.486 187,977 +0.01(+0.18%)
Dec 05, 2002 7.419 7.487 7.407 7.472 273,707 +0.07(+0.98%)
Dec 04, 2002 7.516 7.545 7.375 7.400 546,890 -0.11(-1.52%)
Dec 03, 2002 7.579 7.581 7.514 7.514 336,366 -0.06(-0.86%)
Dec 02, 2002 7.497 7.579 7.474 7.579 273,707 +0.08(+1.12%)
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%)
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.