Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 21.91 22.13 21.82 21.91 69,070 -0.06(-0.27%)
Jun 12, 2024 22.47 22.50 21.89 21.97 87,091 -0.12(-0.53%)
Jun 11, 2024 21.98 22.18 21.82 22.09 59,345 -0.01(-0.04%)
Jun 10, 2024 22.12 22.34 21.96 22.10 69,431 -0.07(-0.31%)
Jun 07, 2024 22.30 22.40 22.12 22.17 64,230 -0.34(-1.53%)
Jun 06, 2024 22.52 22.70 22.44 22.51 46,814 -0.14(-0.61%)
Jun 05, 2024 22.57 22.76 22.44 22.65 67,631 +0.08(+0.35%)
Jun 04, 2024 22.17 22.64 22.10 22.57 122,489 +0.38(+1.73%)
Jun 03, 2024 21.71 22.29 21.67 22.19 91,586 +0.48(+2.22%)
May 31, 2024 21.47 21.92 21.47 21.70 237,472 +0.26(+1.19%)
May 30, 2024 21.10 21.46 21.04 21.45 91,392 +0.44(+2.10%)
May 29, 2024 20.87 21.15 20.87 21.01 82,621 +0.01(+0.05%)
May 28, 2024 21.33 21.37 20.86 21.00 91,086 -0.20(-0.93%)
May 24, 2024 21.18 21.43 21.12 21.19 77,702 +0.07(+0.33%)
May 23, 2024 21.41 21.50 21.00 21.13 116,069 -0.40(-1.87%)
May 22, 2024 21.60 21.71 21.46 21.53 68,528 -0.14(-0.63%)
May 21, 2024 21.61 21.77 21.50 21.67 69,378 +0.06(+0.27%)
May 20, 2024 21.83 22.01 21.56 21.61 63,905 -0.20(-0.90%)
May 17, 2024 21.71 21.93 21.56 21.80 68,816 +0.16(+0.73%)
May 16, 2024 21.58 21.74 21.52 21.65 66,293 +0.11(+0.50%)
May 15, 2024 21.70 21.98 21.52 21.54 72,894 -0.10(-0.45%)
May 14, 2024 21.69 21.72 21.33 21.64 85,925 +0.13(+0.59%)
May 13, 2024 21.88 21.88 21.35 21.51 52,267 -0.25(-1.13%)
May 10, 2024 21.69 21.84 21.58 21.75 64,549 -0.02(-0.09%)
May 09, 2024 21.48 21.78 21.48 21.77 46,858 +0.23(+1.05%)
May 08, 2024 21.18 21.56 21.18 21.55 56,217 +0.27(+1.29%)
May 07, 2024 21.28 21.48 21.24 21.27 76,456 +0.13(+0.60%)
May 06, 2024 21.36 21.47 21.10 21.14 36,200 -0.18(-0.83%)
May 03, 2024 21.33 21.45 21.14 21.32 73,509 +0.14(+0.65%)
May 02, 2024 21.05 21.30 20.93 21.18 88,310 +0.27(+1.32%)
May 01, 2024 21.47 21.60 20.75 20.91 140,418 -0.45(-2.12%)
Apr 30, 2024 21.82 21.88 21.34 21.36 90,483 -0.49(-2.25%)
Apr 29, 2024 21.55 21.85 21.55 21.85 77,673 +0.32(+1.51%)
Apr 26, 2024 21.26 21.62 21.26 21.53 65,083 +0.33(+1.58%)
Apr 25, 2024 21.30 21.43 21.13 21.19 64,368 -0.16(-0.74%)
Apr 24, 2024 21.38 21.50 21.31 21.35 59,619 -0.21(-0.96%)
Apr 23, 2024 21.61 21.69 21.50 21.56 40,349 +0.00(+0.00%)
Apr 22, 2024 21.53 21.70 21.42 21.56 56,814 +0.13(+0.60%)
Apr 19, 2024 20.93 21.56 20.93 21.43 85,236 +0.47(+2.25%)
Apr 18, 2024 20.64 20.98 20.59 20.96 85,809 +0.33(+1.62%)
Apr 17, 2024 21.01 21.07 20.62 20.62 55,449 -0.27(-1.27%)
Apr 16, 2024 21.11 21.11 20.85 20.89 66,696 -0.41(-1.94%)
Apr 15, 2024 21.56 21.61 21.05 21.30 94,026 -0.21(-0.96%)
Apr 12, 2024 21.79 21.82 21.45 21.51 72,764 -0.28(-1.31%)
Apr 11, 2024 21.71 22.02 21.44 21.79 86,290 +0.14(+0.63%)
Apr 10, 2024 21.98 22.05 21.42 21.66 124,113 -0.65(-2.91%)
Apr 09, 2024 22.24 22.44 22.14 22.30 83,923 +0.10(+0.44%)
Apr 08, 2024 22.04 22.22 22.00 22.21 73,738 +0.23(+1.03%)
Apr 05, 2024 21.90 22.10 21.81 21.98 48,644 +0.06(+0.27%)
Apr 04, 2024 21.87 22.03 21.79 21.92 119,060 +0.22(+1.00%)
Apr 03, 2024 21.85 22.00 21.69 21.70 110,269 -0.25(-1.12%)
Apr 02, 2024 22.21 22.42 21.90 21.95 112,242 -0.30(-1.37%)
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.