Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.90 -0.29 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.19 22.21 21.84 21.90 71,463 -0.29(-1.31%)
Apr 11, 2024 22.11 22.42 21.83 22.19 84,748 +0.14(+0.63%)
Apr 10, 2024 22.38 22.45 21.81 22.05 121,894 -0.66(-2.91%)
Apr 09, 2024 22.64 22.84 22.54 22.71 82,423 +0.10(+0.44%)
Apr 08, 2024 22.44 22.62 22.40 22.61 72,420 +0.23(+1.03%)
Apr 05, 2024 22.30 22.50 22.21 22.38 47,775 +0.06(+0.27%)
Apr 04, 2024 22.27 22.43 22.19 22.32 116,932 +0.22(+1.00%)
Apr 03, 2024 22.25 22.41 22.08 22.10 108,298 -0.25(-1.12%)
Apr 02, 2024 22.61 22.83 22.30 22.35 110,235 -0.31(-1.37%)
Apr 01, 2024 22.96 22.96 22.61 22.66 100,203 -0.25(-1.09%)
Mar 28, 2024 22.78 23.00 22.71 22.91 119,915 +0.24(+1.06%)
Mar 27, 2024 22.33 22.85 22.33 22.67 145,973 +0.50(+2.26%)
Mar 26, 2024 22.47 22.52 22.12 22.17 93,759 -0.30(-1.34%)
Mar 25, 2024 22.22 22.48 22.22 22.47 87,338 +0.37(+1.67%)
Mar 22, 2024 22.54 22.54 22.07 22.10 51,330 -0.36(-1.60%)
Mar 21, 2024 22.69 22.84 22.34 22.46 88,204 -0.23(-1.01%)
Mar 20, 2024 22.28 22.79 22.28 22.69 115,558 +0.28(+1.25%)
Mar 19, 2024 22.31 22.57 22.29 22.41 80,698 +0.13(+0.58%)
Mar 18, 2024 21.94 22.39 21.93 22.28 81,953 +0.28(+1.27%)
Mar 15, 2024 21.87 22.13 21.85 22.00 245,390 -0.04(-0.18%)
Mar 14, 2024 22.16 22.23 21.85 22.04 121,658 -0.23(-1.03%)
Mar 13, 2024 22.33 22.42 22.08 22.27 143,799 -0.06(-0.26%)
Mar 12, 2024 22.54 22.54 22.20 22.33 88,330 -0.28(-1.22%)
Mar 11, 2024 22.78 22.79 22.45 22.60 88,096 -0.24(-1.03%)
Mar 08, 2024 23.00 23.17 22.75 22.84 85,269 -0.06(-0.26%)
Mar 07, 2024 23.10 23.10 22.74 22.90 76,459 -0.14(-0.60%)
Mar 06, 2024 22.99 23.22 22.92 23.04 101,235 +0.19(+0.82%)
Mar 05, 2024 22.60 23.08 22.35 22.85 137,232 +0.25(+1.09%)
Mar 04, 2024 22.63 22.75 22.41 22.60 111,495 -0.11(-0.48%)
Mar 01, 2024 22.62 22.76 22.36 22.71 119,497 +0.06(+0.26%)
Feb 29, 2024 23.33 23.33 22.62 22.65 386,890 -0.40(-1.75%)
Feb 28, 2024 22.98 23.32 22.87 23.06 311,609 -0.01(-0.04%)
Feb 27, 2024 23.46 23.59 22.64 23.07 381,951 -0.26(-1.10%)
Feb 26, 2024 23.52 23.78 23.29 23.32 117,954 -0.30(-1.29%)
Feb 23, 2024 23.49 24.04 23.38 23.63 163,427 +0.08(+0.33%)
Feb 22, 2024 23.38 23.92 23.24 23.55 320,634 +0.08(+0.33%)
Feb 21, 2024 23.22 23.48 23.05 23.47 164,083 +0.25(+1.06%)
Feb 20, 2024 22.79 23.35 22.79 23.22 124,790 +0.27(+1.16%)
Feb 16, 2024 23.03 23.50 22.91 22.96 121,041 -0.28(-1.18%)
Feb 15, 2024 22.71 23.32 22.71 23.23 105,441 +0.67(+2.96%)
Feb 14, 2024 22.57 22.81 22.50 22.56 94,257 +0.09(+0.39%)
Feb 13, 2024 23.34 23.34 22.18 22.48 144,824 -1.21(-5.10%)
Feb 12, 2024 23.52 24.05 23.37 23.68 167,437 +0.10(+0.42%)
Feb 09, 2024 23.07 23.61 22.92 23.59 119,106 +0.64(+2.78%)
Feb 08, 2024 22.84 23.18 22.84 22.95 75,355 +0.13(+0.56%)
Feb 07, 2024 22.95 23.13 22.79 22.82 99,366 -0.17(-0.73%)
Feb 06, 2024 22.75 23.33 22.75 22.99 76,291 +0.16(+0.69%)
Feb 05, 2024 23.01 23.23 22.77 22.83 208,829 -0.45(-1.94%)
Feb 02, 2024 23.02 23.46 23.02 23.28 187,141 +0.06(+0.25%)
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.