Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

26.45 -0.34 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.75 18.85 17.65 18.84 378,421 +0.82(+4.54%)
Jun 29, 2022 18.54 18.85 17.70 18.03 249,023 -0.74(-3.93%)
Jun 28, 2022 19.25 19.47 18.62 18.76 236,482 -0.47(-2.42%)
Jun 27, 2022 20.41 20.46 18.87 19.23 330,789 -1.02(-5.03%)
Jun 24, 2022 20.83 22.09 20.21 20.25 4,487,989 -0.59(-2.81%)
Jun 23, 2022 20.78 21.24 20.38 20.83 436,328 +0.08(+0.39%)
Jun 22, 2022 20.51 21.58 20.46 20.75 272,733 -0.07(-0.35%)
Jun 21, 2022 21.43 22.12 20.70 20.82 308,224 -0.43(-2.04%)
Jun 17, 2022 20.14 21.68 19.72 21.26 522,302 +1.17(+5.83%)
Jun 16, 2022 20.08 20.77 19.63 20.09 295,052 -0.38(-1.84%)
Jun 15, 2022 19.17 20.82 19.17 20.46 213,758 +1.17(+6.07%)
Jun 14, 2022 19.52 19.53 18.69 19.29 198,301 -0.08(-0.41%)
Jun 13, 2022 21.04 21.04 19.35 19.37 282,131 -2.68(-12.15%)
Jun 10, 2022 22.12 22.43 21.74 22.05 123,365 -0.51(-2.24%)
Jun 09, 2022 22.81 23.10 22.24 22.56 169,645 -0.51(-2.23%)
Jun 08, 2022 23.09 23.62 22.66 23.07 147,858 -0.39(-1.68%)
Jun 07, 2022 23.87 23.99 22.32 23.46 279,047 -0.61(-2.53%)
Jun 06, 2022 24.27 24.86 23.58 24.07 532,845 +0.34(+1.42%)
Jun 03, 2022 23.28 24.07 23.01 23.74 231,777 +0.16(+0.68%)
Jun 02, 2022 23.36 23.99 23.07 23.58 204,209 +0.41(+1.77%)
Jun 01, 2022 22.72 23.58 21.90 23.17 242,403 +0.50(+2.19%)
May 31, 2022 22.88 23.22 22.05 22.67 1,537,268 -0.14(-0.63%)
May 27, 2022 22.41 22.81 22.05 22.81 274,988 +0.50(+2.23%)
May 26, 2022 21.40 22.40 21.30 22.32 195,209 +0.78(+3.61%)
May 25, 2022 22.05 22.17 21.46 21.54 170,078 -0.51(-2.33%)
May 24, 2022 21.30 22.15 21.00 22.05 200,876 +0.71(+3.35%)
May 23, 2022 21.16 22.00 20.99 21.34 297,408 +0.48(+2.31%)
May 20, 2022 21.14 21.22 20.50 20.86 147,681 +0.01(+0.04%)
May 19, 2022 20.69 21.28 20.60 20.85 197,039 +0.16(+0.78%)
May 18, 2022 21.74 21.84 20.21 20.69 190,755 -1.20(-5.46%)
May 17, 2022 20.05 22.20 19.87 21.88 403,400 +1.93(+9.69%)
May 16, 2022 20.50 20.57 19.85 19.95 334,492 -0.50(-2.43%)
May 13, 2022 18.76 20.80 18.43 20.45 564,734 +2.05(+11.16%)
May 12, 2022 17.44 18.55 17.38 18.39 333,863 +0.79(+4.51%)
May 11, 2022 17.61 17.95 17.40 17.60 228,013 +0.03(+0.18%)
May 10, 2022 19.85 20.18 17.44 17.57 373,802 -2.02(-10.32%)
May 09, 2022 22.04 22.10 19.37 19.59 217,298 -2.85(-12.69%)
May 06, 2022 22.76 22.84 22.26 22.44 275,307 -0.58(-2.51%)
May 05, 2022 23.26 23.48 22.76 23.01 162,357 -0.45(-1.91%)
May 04, 2022 23.33 23.70 22.89 23.46 131,830 +0.35(+1.53%)
May 03, 2022 22.70 23.43 22.09 23.11 238,440 +0.39(+1.73%)
May 02, 2022 23.32 23.34 22.37 22.72 253,630 -0.79(-3.38%)
Apr 29, 2022 23.46 23.91 23.30 23.51 288,688 -0.06(-0.24%)
Apr 28, 2022 22.59 23.95 22.35 23.57 281,742 +1.03(+4.56%)
Apr 27, 2022 22.73 23.14 22.08 22.54 259,597 -0.16(-0.71%)
Apr 26, 2022 23.26 23.26 22.64 22.70 97,667 -0.50(-2.14%)
Apr 25, 2022 23.28 23.42 22.46 23.20 139,545 -0.14(-0.58%)
Apr 22, 2022 25.36 25.36 23.28 23.34 156,830 -1.70(-6.79%)
Apr 21, 2022 26.07 26.07 25.00 25.04 130,052 -0.94(-3.61%)
Apr 20, 2022 26.15 26.16 25.67 25.97 432,372 -0.12(-0.46%)
Apr 19, 2022 25.97 26.11 25.79 26.10 181,262 +0.22(+0.84%)
Apr 18, 2022 25.60 26.10 25.34 25.88 117,853 +0.23(+0.91%)
Apr 14, 2022 25.73 25.99 25.49 25.65 75,971 -0.14(-0.53%)
Apr 13, 2022 25.72 26.30 25.72 25.78 80,770 +0.03(+0.12%)
Apr 12, 2022 25.47 26.41 25.37 25.75 120,971 +0.20(+0.78%)
Apr 11, 2022 25.46 25.65 25.21 25.55 42,285 -0.21(-0.81%)
Apr 08, 2022 25.67 26.09 25.22 25.76 102,102 +0.22(+0.88%)
Apr 07, 2022 25.69 25.73 25.35 25.53 70,937 -0.30(-1.15%)
Apr 06, 2022 25.91 26.30 25.51 25.83 138,046 -0.19(-0.74%)
Apr 05, 2022 26.34 26.47 25.88 26.02 62,723 -0.31(-1.19%)
Apr 04, 2022 26.59 26.59 26.26 26.34 80,103 -0.29(-1.08%)
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.