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 30, 2005 34.25 34.54 33.82 34.54 452,586 +0.26(+0.75%)
Jun 29, 2005 34.24 34.65 34.17 34.28 365,535 -0.04(-0.12%)
Jun 28, 2005 34.76 34.82 34.06 34.32 505,090 -0.53(-1.52%)
Jun 27, 2005 34.48 35.04 34.41 34.85 429,888 +0.32(+0.93%)
Jun 24, 2005 34.88 34.90 33.93 34.53 445,352 -0.21(-0.60%)
Jun 23, 2005 34.52 34.93 34.51 34.74 234,461 +0.25(+0.72%)
Jun 22, 2005 34.97 35.24 34.45 34.49 232,216 -0.36(-1.04%)
Jun 21, 2005 35.12 35.22 34.72 34.85 240,697 -0.15(-0.44%)
Jun 20, 2005 35.19 35.32 35.00 35.00 250,674 -0.19(-0.55%)
Jun 17, 2005 34.98 35.20 34.66 35.19 501,473 +0.41(+1.18%)
Jun 16, 2005 34.49 34.80 34.29 34.78 184,326 +0.13(+0.37%)
Jun 15, 2005 34.97 34.97 34.43 34.66 205,154 -0.24(-0.68%)
Jun 14, 2005 34.28 34.90 34.25 34.89 232,466 +0.61(+1.79%)
Jun 13, 2005 34.08 34.52 34.01 34.28 225,856 +0.00(+0.00%)
Jun 10, 2005 34.54 34.71 34.15 34.28 116,856 -0.20(-0.58%)
Jun 09, 2005 34.40 34.74 34.33 34.48 178,215 -0.00(-0.01%)
Jun 08, 2005 34.32 34.82 34.32 34.48 241,570 +0.15(+0.44%)
Jun 07, 2005 34.05 34.68 33.95 34.33 216,378 +0.38(+1.13%)
Jun 06, 2005 33.72 34.16 33.72 33.95 217,500 +0.39(+1.16%)
Jun 03, 2005 33.51 33.99 33.42 33.56 223,362 +0.17(+0.50%)
Jun 02, 2005 33.42 33.58 33.24 33.39 220,244 -0.03(-0.08%)
Jun 01, 2005 32.70 33.42 32.70 33.42 205,403 +0.75(+2.31%)
May 31, 2005 32.34 32.77 32.34 32.66 220,992 +0.40(+1.24%)
May 27, 2005 31.97 32.43 31.97 32.26 173,102 +0.33(+1.03%)
May 26, 2005 32.21 32.63 31.91 31.93 187,569 -0.28(-0.86%)
May 25, 2005 32.59 32.63 32.07 32.21 189,564 -0.63(-1.90%)
May 24, 2005 33.01 33.01 32.59 32.84 189,315 -0.27(-0.82%)
May 23, 2005 33.14 33.34 32.97 33.11 161,629 +0.03(+0.10%)
May 20, 2005 32.82 33.23 32.48 33.08 198,419 +0.26(+0.79%)
May 19, 2005 32.41 32.82 32.35 32.82 154,520 +0.49(+1.51%)
May 18, 2005 32.16 32.36 32.02 32.33 187,569 +0.26(+0.83%)
May 17, 2005 31.69 32.09 31.47 32.06 239,949 +0.37(+1.16%)
May 16, 2005 31.26 31.69 31.26 31.69 135,813 +0.52(+1.66%)
May 13, 2005 31.66 31.85 30.94 31.18 210,516 -0.48(-1.52%)
May 12, 2005 32.09 32.18 31.60 31.66 130,076 -0.40(-1.24%)
May 11, 2005 32.07 32.27 31.61 32.05 209,269 +0.09(+0.29%)
May 10, 2005 31.63 32.04 31.30 31.96 217,001 +0.27(+0.85%)
May 09, 2005 31.35 31.74 31.19 31.69 355,184 +0.14(+0.46%)
May 06, 2005 31.49 31.55 31.07 31.55 292,453 -0.04(-0.13%)
May 05, 2005 30.87 31.71 30.85 31.59 694,281 +0.04(+0.14%)
May 04, 2005 30.87 31.97 30.87 31.54 409,559 +0.67(+2.18%)
May 03, 2005 31.05 31.12 30.81 30.87 114,237 -0.18(-0.58%)
May 02, 2005 30.99 31.11 30.60 31.05 157,014 +0.03(+0.10%)
Apr 29, 2005 30.63 31.02 30.39 31.02 317,271 +0.41(+1.34%)
Apr 28, 2005 30.85 30.85 30.55 30.61 179,213 -0.14(-0.46%)
Apr 27, 2005 30.43 30.76 30.27 30.75 169,236 +0.33(+1.08%)
Apr 26, 2005 30.63 30.81 30.42 30.42 188,816 -0.27(-0.89%)
Apr 25, 2005 30.41 30.84 30.41 30.69 186,072 +0.28(+0.94%)
Apr 22, 2005 30.39 30.56 30.21 30.41 206,900 +0.02(+0.05%)
Apr 21, 2005 30.37 30.41 30.09 30.39 236,457 +0.12(+0.41%)
Apr 20, 2005 30.26 30.40 29.93 30.27 298,065 +0.00(+0.01%)
Apr 19, 2005 30.10 30.39 30.07 30.27 163,000 +0.20(+0.68%)
Apr 18, 2005 29.85 30.10 29.67 30.06 325,378 +0.29(+0.98%)
Apr 15, 2005 29.84 29.92 29.55 29.77 259,529 -0.08(-0.25%)
Apr 14, 2005 29.75 30.06 29.47 29.84 367,531 +0.10(+0.32%)
Apr 13, 2005 29.43 29.81 29.40 29.75 309,290 +0.30(+1.02%)
Apr 12, 2005 28.97 29.47 28.87 29.45 255,912 +0.48(+1.66%)
Apr 11, 2005 28.69 28.97 28.66 28.97 128,330 +0.33(+1.16%)
Apr 08, 2005 28.84 28.88 28.63 28.63 148,284 -0.20(-0.71%)
Apr 07, 2005 28.48 28.97 28.48 28.84 199,916 +0.36(+1.27%)
Apr 06, 2005 28.61 28.87 28.47 28.48 320,639 -0.04(-0.13%)
Apr 05, 2005 28.34 28.65 28.32 28.51 191,809 +0.09(+0.31%)
Apr 04, 2005 28.67 28.71 28.34 28.43 195,177 -0.32(-1.12%)
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.