Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.882 1.936 1.866 1.936 2,990,116 +0.08(+4.18%)
Jan 30, 2019 1.882 1.921 1.851 1.859 2,396,020 -0.02(-0.83%)
Jan 29, 2019 1.866 1.882 1.804 1.874 2,269,462 +0.02(+0.84%)
Jan 28, 2019 1.820 1.882 1.820 1.859 2,037,497 +0.03(+1.70%)
Jan 25, 2019 1.812 1.859 1.804 1.828 2,325,421 +0.02(+1.29%)
Jan 24, 2019 1.765 1.812 1.742 1.804 1,313,137 +0.05(+2.65%)
Jan 23, 2019 1.828 1.835 1.726 1.758 1,641,501 -0.07(-3.83%)
Jan 22, 2019 1.874 1.874 1.734 1.828 4,009,633 -0.05(-2.89%)
Jan 18, 2019 1.828 1.890 1.820 1.882 1,802,831 +0.05(+2.98%)
Jan 17, 2019 1.796 1.843 1.773 1.828 1,914,276 +0.03(+1.73%)
Jan 16, 2019 1.765 1.828 1.749 1.796 2,374,137 +0.05(+2.67%)
Jan 15, 2019 1.726 1.765 1.695 1.750 2,071,652 +0.03(+1.81%)
Jan 14, 2019 1.719 1.750 1.649 1.719 2,728,178 -0.02(-0.90%)
Jan 11, 2019 1.711 1.750 1.680 1.734 3,269,657 +0.02(+0.90%)
Jan 10, 2019 1.711 1.750 1.656 1.719 2,892,775 -0.02(-1.34%)
Jan 09, 2019 1.758 1.820 1.711 1.742 3,198,716 -0.01(-0.44%)
Jan 08, 2019 1.789 1.812 1.711 1.750 5,941,140 -0.02(-1.32%)
Jan 07, 2019 1.688 1.835 1.664 1.773 5,267,108 +0.07(+4.11%)
Jan 04, 2019 1.688 1.719 1.633 1.703 4,132,624 +0.04(+2.34%)
Jan 03, 2019 1.563 1.773 1.563 1.664 6,497,572 +0.09(+5.42%)
Jan 02, 2019 1.470 1.649 1.454 1.579 4,998,443 +0.09(+5.73%)
Dec 31, 2018 1.594 1.602 1.446 1.493 4,111,921 -0.10(-6.34%)
Dec 28, 2018 1.470 1.649 1.470 1.594 4,515,951 +0.10(+7.05%)
Dec 27, 2018 1.489 1.519 1.429 1.489 4,707,019 +0.00(+0.00%)
Dec 26, 2018 1.437 1.497 1.340 1.489 6,117,654 +0.09(+6.42%)
Dec 24, 2018 1.467 1.512 1.355 1.399 3,821,306 -0.10(-6.97%)
Dec 21, 2018 1.429 1.587 1.429 1.504 11,950,987 +0.05(+3.61%)
Dec 20, 2018 1.437 1.452 1.407 1.452 5,406,877 +0.01(+1.04%)
Dec 19, 2018 1.534 1.549 1.392 1.437 8,170,261 -0.13(-8.57%)
Dec 18, 2018 1.714 1.736 1.512 1.572 8,328,512 -0.15(-8.70%)
Dec 17, 2018 1.841 1.878 1.714 1.721 4,273,753 -0.14(-7.63%)
Dec 14, 2018 1.871 1.961 1.848 1.863 2,999,639 -0.02(-1.19%)
Dec 13, 2018 1.856 1.931 1.856 1.886 4,133,068 +0.01(+0.80%)
Dec 12, 2018 1.908 1.938 1.871 1.871 3,069,296 -0.02(-1.19%)
Dec 11, 2018 1.923 1.953 1.893 1.893 2,704,557 -0.02(-1.17%)
Dec 10, 2018 1.923 1.961 1.871 1.916 3,777,374 -0.01(-0.39%)
Dec 07, 2018 1.826 1.949 1.815 1.923 3,901,616 +0.10(+5.33%)
Dec 06, 2018 1.774 1.826 1.732 1.826 5,667,743 +0.03(+1.67%)
Dec 04, 2018 1.923 1.953 1.789 1.796 5,125,631 -0.13(-6.61%)
Dec 03, 2018 1.961 1.968 1.848 1.923 4,609,862 -0.03(-1.53%)
Nov 30, 2018 1.938 1.961 1.886 1.953 4,197,197 +0.01(+0.38%)
Nov 29, 2018 1.946 2.006 1.931 1.946 3,066,678 -0.01(-0.76%)
Nov 28, 2018 1.946 1.983 1.871 1.961 4,484,433 +0.01(+0.38%)
Nov 27, 2018 2.028 2.043 1.923 1.953 6,324,757 -0.10(-4.74%)
Nov 26, 2018 2.028 2.065 1.991 2.050 3,549,567 +0.04(+2.24%)
Nov 23, 2018 2.110 2.110 1.976 2.006 1,739,946 -0.10(-4.96%)
Nov 21, 2018 2.110 2.110 2.110 0 +0.10(+5.22%)
Nov 20, 2018 2.028 2.043 1.961 2.006 3,588,666 -0.02(-1.11%)
Nov 19, 2018 2.110 2.148 2.006 2.028 3,988,694 -0.07(-3.56%)
Nov 16, 2018 2.080 2.118 2.036 2.103 3,070,595 +0.02(+1.08%)
Nov 15, 2018 2.155 2.163 1.935 2.080 6,667,654 -0.07(-3.47%)
Nov 14, 2018 2.275 2.275 2.103 2.155 5,776,802 -0.10(-4.32%)
Nov 13, 2018 2.320 2.350 2.238 2.253 3,861,265 -0.06(-2.59%)
Nov 12, 2018 2.305 2.357 2.290 2.312 2,166,523 +0.02(+0.98%)
Nov 09, 2018 2.297 2.335 2.268 2.290 2,194,274 -0.02(-0.97%)
Nov 08, 2018 2.297 2.320 2.241 2.312 2,847,965 +0.01(+0.65%)
Nov 07, 2018 2.245 2.335 2.238 2.297 6,369,824 +0.07(+3.02%)
Nov 06, 2018 2.320 2.342 2.230 2.230 7,034,899 -0.10(-4.49%)
Nov 05, 2018 2.268 2.342 2.260 2.335 3,326,307 +0.04(+1.63%)
Nov 02, 2018 2.380 2.395 2.125 2.297 11,171,680 -0.08(-3.46%)
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.