Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

26.45 -0.34 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.02 16.24 16.00 16.24 300,934 +0.24(+1.50%)
Jun 27, 2002 16.14 16.14 15.98 16.00 119,226 -0.10(-0.62%)
Jun 26, 2002 16.17 16.17 15.90 16.10 135,688 -0.30(-1.81%)
Jun 25, 2002 16.20 16.41 16.16 16.39 300,435 +0.35(+2.17%)
Jun 21, 2002 15.94 16.04 15.92 16.04 179,961 +0.14(+0.86%)
Jun 20, 2002 15.68 15.92 15.68 15.91 182,331 +0.24(+1.53%)
Jun 19, 2002 15.52 15.80 15.46 15.67 154,645 +0.15(+0.98%)
Jun 18, 2002 15.58 15.60 15.50 15.52 120,847 -0.02(-0.13%)
Jun 17, 2002 15.33 15.54 15.33 15.54 192,059 +0.26(+1.73%)
Jun 14, 2002 15.21 15.28 15.18 15.27 186,447 +0.06(+0.37%)
Jun 12, 2002 15.09 15.23 15.05 15.21 108,625 +0.13(+0.85%)
Jun 11, 2002 15.07 15.11 15.05 15.09 109,872 +0.01(+0.08%)
Jun 10, 2002 15.13 15.13 15.03 15.07 168,862 -0.06(-0.37%)
Jun 07, 2002 15.18 15.18 15.03 15.13 143,046 -0.04(-0.26%)
Jun 06, 2002 15.21 15.32 15.13 15.17 58,366 -0.12(-0.76%)
Jun 05, 2002 15.34 15.44 15.19 15.29 74,952 +0.13(+0.87%)
May 31, 2002 15.05 15.17 15.03 15.15 141,924 +0.48(+3.28%)
May 28, 2002 14.53 14.67 14.48 14.67 124,464 +0.12(+0.83%)
May 27, 2002 14.47 14.57 14.45 14.55 86,052 +0.00(+0.00%)
May 24, 2002 14.47 14.57 14.45 14.55 86,052 +0.09(+0.64%)
May 23, 2002 14.22 14.47 14.20 14.46 130,699 +0.25(+1.75%)
May 22, 2002 14.19 14.21 14.14 14.21 236,831 +0.06(+0.42%)
May 21, 2002 14.26 14.27 14.09 14.15 101,766 -0.08(-0.56%)
May 20, 2002 14.19 14.24 14.17 14.23 75,701 +0.06(+0.45%)
May 17, 2002 14.03 14.19 14.03 14.17 164,497 +0.14(+0.97%)
May 16, 2002 14.09 14.09 13.99 14.03 136,436 -0.04(-0.28%)
May 15, 2002 14.11 14.11 14.02 14.07 319,017 -0.08(-0.57%)
May 14, 2002 14.15 14.17 14.09 14.15 219,496 +0.01(+0.06%)
May 13, 2002 14.19 14.22 14.11 14.14 93,036 -0.01(-0.06%)
May 10, 2002 14.26 14.26 14.12 14.15 108,750 -0.16(-1.12%)
May 09, 2002 14.45 14.46 14.31 14.31 75,202 -0.14(-0.94%)
May 08, 2002 14.66 14.66 14.38 14.45 294,698 -0.21(-1.42%)
May 07, 2002 14.69 14.70 14.59 14.66 153,522 -0.03(-0.22%)
May 06, 2002 14.89 14.89 14.67 14.69 92,911 -0.17(-1.16%)
May 03, 2002 14.99 14.99 14.73 14.86 927,994 -0.12(-0.83%)
May 02, 2002 14.83 15.01 14.79 14.99 215,255 +0.19(+1.30%)
May 01, 2002 14.71 14.81 14.62 14.79 144,917 +0.12(+0.82%)
Apr 30, 2002 14.49 14.75 14.49 14.67 148,284 +0.18(+1.24%)
Apr 29, 2002 14.47 14.53 14.45 14.49 81,687 +0.06(+0.39%)
Apr 26, 2002 14.53 14.66 14.41 14.44 248,803 -0.20(-1.34%)
Apr 25, 2002 14.61 14.77 14.59 14.63 127,706 -0.02(-0.14%)
Apr 24, 2002 14.61 14.81 14.61 14.65 228,350 +0.10(+0.69%)
Apr 23, 2002 14.79 14.79 14.53 14.55 209,144 -0.28(-1.89%)
Apr 22, 2002 14.93 14.93 14.83 14.83 161,254 -0.06(-0.40%)
Apr 19, 2002 14.95 14.95 14.87 14.89 139,429 -0.01(-0.05%)
Apr 18, 2002 14.83 14.95 14.83 14.90 151,776 +0.02(+0.13%)
Apr 17, 2002 15.01 15.01 14.86 14.88 198,918 -0.11(-0.75%)
Apr 16, 2002 14.87 14.99 14.87 14.99 190,188 +0.13(+0.86%)
Apr 15, 2002 14.81 14.87 14.77 14.87 189,066 +0.03(+0.22%)
Apr 12, 2002 14.83 14.86 14.71 14.83 132,071 +0.11(+0.74%)
Apr 11, 2002 14.65 14.75 14.63 14.73 63,604 +0.07(+0.46%)
Apr 10, 2002 14.51 14.72 14.49 14.66 272,000 +0.15(+1.02%)
Apr 09, 2002 14.45 14.51 14.42 14.51 94,533 +0.08(+0.53%)
Apr 08, 2002 14.29 14.45 14.25 14.43 36,042 +0.14(+0.98%)
Apr 05, 2002 14.13 14.32 14.13 14.29 135,937 +0.16(+1.13%)
Apr 04, 2002 14.13 14.16 14.11 14.13 113,863 +0.02(+0.14%)
Apr 03, 2002 14.11 14.14 14.04 14.11 104,260 +0.02(+0.14%)
Apr 02, 2002 14.11 14.15 14.07 14.09 375,762 -0.02(-0.14%)
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.