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

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
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 (%)
Jun 30, 2020 0.2166 0.2326 0.2166 0.2166 15,844,602 +0.00(+0.00%)
Jun 29, 2020 0.2214 0.2302 0.2127 0.2166 8,749,295 -0.02(-6.90%)
Jun 26, 2020 0.2246 0.2342 0.2128 0.2326 37,026,984 -0.01(-2.36%)
Jun 25, 2020 0.2327 0.2604 0.2246 0.2383 23,566,510 +0.00(+0.47%)
Jun 24, 2020 0.2623 0.2623 0.2259 0.2371 21,135,060 -0.03(-10.12%)
Jun 23, 2020 0.3939 0.3939 0.2607 0.2638 103,038,456 -0.05(-15.69%)
Jun 22, 2020 0.2407 0.3193 0.2166 0.3129 74,420,160 +0.08(+31.75%)
Jun 19, 2020 0.2645 0.2647 0.2335 0.2375 54,356,652 -0.02(-8.67%)
Jun 18, 2020 0.2395 0.2759 0.2318 0.2601 29,037,964 +0.02(+7.53%)
Jun 17, 2020 0.2487 0.2647 0.2366 0.2419 15,306,261 -0.00(-1.60%)
Jun 16, 2020 0.2510 0.2952 0.2423 0.2458 28,683,974 +0.02(+7.47%)
Jun 15, 2020 0.2487 0.2568 0.2246 0.2287 14,888,220 -0.04(-14.36%)
Jun 12, 2020 0.2727 0.2767 0.2567 0.2670 5,559,775 +0.02(+6.49%)
Jun 11, 2020 0.2547 0.2768 0.2407 0.2508 8,630,643 -0.04(-14.29%)
Jun 10, 2020 0.3157 0.3359 0.2888 0.2926 12,041,782 -0.04(-11.05%)
Jun 09, 2020 0.3209 0.3610 0.2808 0.3289 15,862,279 +0.01(+2.50%)
Jun 08, 2020 0.2727 0.3610 0.2407 0.3209 29,400,054 +0.05(+17.96%)
Jun 05, 2020 0.2174 0.2808 0.2166 0.2720 32,338,696 +0.06(+31.23%)
Jun 04, 2020 0.2030 0.2286 0.1965 0.2073 16,756,646 +0.00(+0.54%)
Jun 03, 2020 0.1928 0.2068 0.1925 0.2062 11,664,111 +0.01(+2.92%)
Jun 02, 2020 0.2046 0.2190 0.1931 0.2003 12,504,360 -0.02(-8.40%)
Jun 01, 2020 0.2174 0.2407 0.2127 0.2187 6,896,607 -0.02(-9.25%)
May 29, 2020 0.2407 0.2567 0.2086 0.2410 14,396,203 -0.02(-6.13%)
May 28, 2020 0.2086 0.3209 0.2005 0.2567 57,579,404 +0.06(+28.05%)
May 27, 2020 0.1845 0.2025 0.1765 0.2005 10,716,146 +0.01(+4.12%)
May 26, 2020 0.1845 0.2005 0.1765 0.1925 13,737,078 +0.01(+6.71%)
May 22, 2020 0.1778 0.1853 0.1694 0.1804 6,646,300 -0.00(-1.36%)
May 21, 2020 0.1685 0.1843 0.1685 0.1829 5,904,466 +0.00(+2.70%)
May 20, 2020 0.1765 0.1781 0.1653 0.1781 8,556,751 +0.01(+3.74%)
May 19, 2020 0.1781 0.1805 0.1705 0.1717 5,666,973 -0.01(-3.69%)
May 18, 2020 0.1776 0.1837 0.1628 0.1782 12,282,319 +0.02(+10.38%)
May 15, 2020 0.1710 0.1710 0.1548 0.1615 9,399,012 -0.01(-4.14%)
May 14, 2020 0.1685 0.1765 0.1524 0.1685 7,546,975 -0.01(-4.55%)
May 13, 2020 0.1845 0.2005 0.1685 0.1765 11,152,057 -0.01(-4.35%)
May 12, 2020 0.2005 0.2005 0.1845 0.1845 20,765,664 +0.00(+0.00%)
May 11, 2020 0.1765 0.2164 0.1640 0.1845 24,866,978 +0.00(+2.22%)
May 08, 2020 0.1755 0.1844 0.1701 0.1805 7,416,690 +0.01(+3.35%)
May 07, 2020 0.1845 0.1916 0.1644 0.1746 8,282,349 -0.00(-1.14%)
May 06, 2020 0.2005 0.2085 0.1765 0.1766 7,387,176 -0.02(-10.78%)
May 05, 2020 0.1933 0.2246 0.1933 0.1980 4,813,847 +0.00(+2.36%)
May 04, 2020 0.1925 0.2046 0.1693 0.1934 6,398,876 -0.01(-3.41%)
May 01, 2020 0.2326 0.2326 0.1995 0.2002 5,933,377 -0.03(-13.63%)
Apr 30, 2020 0.2487 0.2567 0.2286 0.2318 6,024,991 -0.02(-9.23%)
Apr 29, 2020 0.2648 0.2727 0.2407 0.2554 6,537,230 -0.01(-2.60%)
Apr 28, 2020 0.3048 0.3048 0.2501 0.2622 7,184,875 -0.03(-8.89%)
Apr 27, 2020 0.2246 0.2993 0.2167 0.2878 8,042,454 +0.07(+32.84%)
Apr 24, 2020 0.2166 0.2244 0.1765 0.2167 5,168,347 +0.02(+8.87%)
Apr 23, 2020 0.1765 0.2086 0.1644 0.1990 5,214,299 +0.03(+15.72%)
Apr 22, 2020 0.1746 0.1746 0.1620 0.1720 4,399,976 +0.01(+3.23%)
Apr 21, 2020 0.1653 0.1730 0.1620 0.1666 3,449,278 +0.00(+0.83%)
Apr 20, 2020 0.1784 0.1805 0.1604 0.1653 4,321,613 -0.01(-4.89%)
Apr 17, 2020 0.1765 0.1925 0.1644 0.1738 4,109,746 +0.01(+3.14%)
Apr 16, 2020 0.1862 0.1963 0.1644 0.1685 4,587,930 -0.01(-4.15%)
Apr 15, 2020 0.2100 0.2169 0.1644 0.1758 3,585,008 -0.02(-10.90%)
Apr 14, 2020 0.2166 0.2447 0.1845 0.1973 3,751,537 -0.02(-7.07%)
Apr 13, 2020 0.2014 0.2207 0.1765 0.2123 3,263,133 +0.02(+8.13%)
Apr 09, 2020 0.2046 0.2164 0.1875 0.1963 4,469,261 +0.01(+3.86%)
Apr 08, 2020 0.1904 0.2005 0.1709 0.1890 3,440,739 -0.01(-5.76%)
Apr 07, 2020 0.1925 0.2005 0.1765 0.2005 5,388,897 +0.02(+14.16%)
Apr 06, 2020 0.1604 0.1845 0.1555 0.1757 3,460,029 +0.02(+13.83%)
Apr 03, 2020 0.1765 0.1845 0.1524 0.1543 2,982,458 -0.02(-12.07%)
Apr 02, 2020 0.1669 0.2245 0.1524 0.1755 7,796,340 +0.03(+21.56%)
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.