Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.18 14.37 14.10 14.25 1,162,481 +0.07(+0.48%)
Oct 28, 2005 14.06 14.23 13.92 14.18 2,150,433 +0.22(+1.56%)
Oct 27, 2005 14.11 14.23 13.81 13.97 1,139,420 -0.14(-1.03%)
Oct 26, 2005 14.32 14.39 14.09 14.11 652,520 -0.27(-1.91%)
Oct 25, 2005 14.43 14.46 14.26 14.39 822,856 -0.08(-0.53%)
Oct 24, 2005 14.33 14.60 14.24 14.46 915,100 +0.23(+1.64%)
Oct 21, 2005 14.15 14.26 14.06 14.23 710,696 +0.18(+1.28%)
Oct 20, 2005 14.18 14.39 14.00 14.05 1,063,162 -0.22(-1.52%)
Oct 19, 2005 14.04 14.27 13.83 14.27 1,040,625 +0.16(+1.14%)
Oct 18, 2005 14.33 14.39 14.08 14.11 1,063,686 -0.15(-1.07%)
Oct 17, 2005 14.15 14.26 14.01 14.26 1,104,305 +0.13(+0.92%)
Oct 14, 2005 13.95 14.15 13.79 14.13 1,255,773 +0.35(+2.58%)
Oct 13, 2005 13.70 13.84 13.57 13.78 994,503 +0.12(+0.87%)
Oct 12, 2005 13.74 13.78 13.41 13.66 2,682,670 -0.27(-1.94%)
Oct 11, 2005 14.12 14.21 13.92 13.93 1,115,049 -0.18(-1.30%)
Oct 10, 2005 14.68 14.68 14.08 14.11 1,650,954 -0.21(-1.44%)
Oct 07, 2005 14.41 14.56 14.23 14.32 898,328 -0.15(-1.06%)
Oct 06, 2005 14.71 14.81 14.29 14.47 781,713 -0.24(-1.66%)
Oct 05, 2005 15.03 15.03 14.60 14.71 1,473,542 -0.32(-2.11%)
Oct 04, 2005 15.55 15.55 15.03 15.03 1,218,823 -0.54(-3.46%)
Oct 03, 2005 15.71 15.80 15.45 15.57 1,161,957 -0.07(-0.46%)
Sep 30, 2005 15.40 15.73 15.40 15.64 1,219,347 +0.21(+1.34%)
Sep 29, 2005 15.21 15.53 15.16 15.44 1,363,478 +0.26(+1.71%)
Sep 28, 2005 15.26 15.38 15.00 15.18 1,401,214 -0.12(-0.77%)
Sep 27, 2005 15.33 15.43 15.20 15.29 826,001 -0.10(-0.64%)
Sep 26, 2005 15.45 15.45 15.33 15.39 763,632 +0.02(+0.15%)
Sep 23, 2005 15.37 15.50 15.19 15.37 1,450,481 -0.05(-0.30%)
Sep 22, 2005 15.50 15.60 15.11 15.42 942,092 -0.09(-0.57%)
Sep 21, 2005 16.05 16.05 15.47 15.50 550,056 -0.49(-3.08%)
Sep 20, 2005 16.08 16.18 15.92 16.00 590,150 -0.09(-0.55%)
Sep 19, 2005 16.27 16.27 15.99 16.08 753,149 -0.09(-0.57%)
Sep 16, 2005 16.43 16.45 16.13 16.18 479,300 -0.23(-1.42%)
Sep 15, 2005 16.28 16.48 16.28 16.41 439,730 +0.10(+0.58%)
Sep 14, 2005 16.51 16.58 16.25 16.31 670,864 -0.19(-1.18%)
Sep 13, 2005 16.49 16.57 16.32 16.51 802,416 -0.08(-0.46%)
Sep 12, 2005 16.43 16.63 16.39 16.58 1,041,411 +0.16(+0.95%)
Sep 09, 2005 16.36 16.48 16.34 16.43 514,416 +0.01(+0.07%)
Sep 08, 2005 16.45 16.52 16.33 16.42 605,087 -0.03(-0.19%)
Sep 07, 2005 16.53 16.53 16.22 16.45 1,000,530 -0.09(-0.53%)
Sep 06, 2005 16.11 16.54 16.11 16.53 822,856 +0.40(+2.46%)
Sep 02, 2005 16.19 16.23 16.06 16.14 687,897 -0.05(-0.33%)
Sep 01, 2005 16.15 16.40 16.06 16.19 893,873 +0.00(+0.02%)
Aug 31, 2005 15.72 16.23 15.72 16.19 948,119 +0.42(+2.64%)
Aug 30, 2005 15.63 15.90 15.63 15.77 985,855 -0.01(-0.07%)
Aug 29, 2005 15.98 15.98 15.67 15.78 913,790 -0.19(-1.17%)
Aug 26, 2005 16.25 16.28 15.94 15.97 811,850 -0.21(-1.27%)
Aug 25, 2005 16.14 16.23 15.96 16.18 452,833 +0.09(+0.55%)
Aug 24, 2005 15.98 16.18 15.96 16.09 716,985 +0.19(+1.18%)
Aug 23, 2005 15.78 15.95 15.77 15.90 351,155 +0.06(+0.36%)
Aug 22, 2005 15.70 15.93 15.70 15.84 610,591 +0.06(+0.41%)
Aug 19, 2005 16.00 16.00 15.72 15.78 1,191,831 -0.14(-0.91%)
Aug 18, 2005 16.03 16.08 15.87 15.92 668,243 -0.10(-0.64%)
Aug 17, 2005 16.18 16.21 15.94 16.03 633,914 -0.23(-1.41%)
Aug 16, 2005 16.22 16.39 16.14 16.26 493,714 +0.04(+0.24%)
Aug 15, 2005 16.12 16.35 16.08 16.22 737,950 +0.11(+0.71%)
Aug 12, 2005 15.91 16.16 15.84 16.10 1,222,230 +0.10(+0.60%)
Aug 11, 2005 15.85 16.08 15.77 16.01 842,773 +0.16(+1.01%)
Aug 10, 2005 15.72 16.06 15.66 15.85 1,399,904 +0.21(+1.37%)
Aug 09, 2005 15.55 15.74 15.40 15.63 2,851,434 +0.11(+0.69%)
Aug 08, 2005 16.23 16.23 15.40 15.53 1,788,010 -0.79(-4.86%)
Aug 05, 2005 16.90 16.91 15.92 16.32 1,720,923 -0.90(-5.25%)
Aug 04, 2005 17.55 17.56 17.22 17.23 1,243,457 -0.55(-3.09%)
Aug 03, 2005 17.84 17.86 17.55 17.77 494,500 -0.06(-0.34%)
Aug 02, 2005 17.54 17.85 17.49 17.84 669,553 +0.24(+1.39%)
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.