Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.68 +0.09 (+0.42%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.18 14.36 14.09 14.25 1,162,995 +0.07(+0.48%)
Oct 28, 2005 14.06 14.22 13.91 14.18 2,151,383 +0.22(+1.56%)
Oct 27, 2005 14.11 14.22 13.81 13.96 1,139,924 -0.14(-1.03%)
Oct 26, 2005 14.31 14.38 14.09 14.11 652,808 -0.27(-1.91%)
Oct 25, 2005 14.42 14.46 14.25 14.38 823,220 -0.08(-0.53%)
Oct 24, 2005 14.32 14.59 14.23 14.46 915,504 +0.23(+1.64%)
Oct 21, 2005 14.14 14.26 14.05 14.22 711,010 +0.18(+1.28%)
Oct 20, 2005 14.18 14.38 13.99 14.04 1,063,632 -0.22(-1.52%)
Oct 19, 2005 14.04 14.26 13.82 14.26 1,041,085 +0.16(+1.14%)
Oct 18, 2005 14.32 14.39 14.08 14.10 1,064,156 -0.15(-1.07%)
Oct 17, 2005 14.14 14.25 14.01 14.25 1,104,793 +0.13(+0.92%)
Oct 14, 2005 13.95 14.15 13.78 14.12 1,256,328 +0.35(+2.58%)
Oct 13, 2005 13.69 13.84 13.56 13.77 994,942 +0.12(+0.87%)
Oct 12, 2005 13.73 13.77 13.41 13.65 2,683,855 -0.27(-1.95%)
Oct 11, 2005 14.11 14.20 13.91 13.92 1,115,542 -0.18(-1.30%)
Oct 10, 2005 14.67 14.67 14.07 14.11 1,651,683 -0.21(-1.44%)
Oct 07, 2005 14.41 14.55 14.23 14.31 898,725 -0.15(-1.06%)
Oct 06, 2005 14.71 14.81 14.29 14.46 782,059 -0.24(-1.66%)
Oct 05, 2005 15.02 15.02 14.59 14.71 1,474,193 -0.32(-2.11%)
Oct 04, 2005 15.55 15.55 15.02 15.02 1,219,362 -0.54(-3.46%)
Oct 03, 2005 15.71 15.79 15.44 15.56 1,162,470 -0.07(-0.46%)
Sep 30, 2005 15.39 15.73 15.39 15.63 1,219,886 +0.21(+1.34%)
Sep 29, 2005 15.21 15.52 15.16 15.43 1,364,081 +0.26(+1.71%)
Sep 28, 2005 15.26 15.38 14.99 15.17 1,401,833 -0.12(-0.77%)
Sep 27, 2005 15.32 15.42 15.19 15.29 826,366 -0.10(-0.64%)
Sep 26, 2005 15.44 15.44 15.32 15.39 763,969 +0.02(+0.15%)
Sep 23, 2005 15.36 15.49 15.18 15.36 1,451,122 -0.05(-0.30%)
Sep 22, 2005 15.50 15.59 15.10 15.41 942,508 -0.09(-0.57%)
Sep 21, 2005 16.05 16.05 15.47 15.50 550,299 -0.49(-3.08%)
Sep 20, 2005 16.08 16.18 15.91 15.99 590,411 -0.09(-0.55%)
Sep 19, 2005 16.26 16.26 15.98 16.08 753,482 -0.09(-0.57%)
Sep 16, 2005 16.42 16.44 16.13 16.17 479,512 -0.23(-1.42%)
Sep 15, 2005 16.28 16.48 16.28 16.40 439,924 +0.10(+0.58%)
Sep 14, 2005 16.50 16.57 16.24 16.31 671,160 -0.19(-1.18%)
Sep 13, 2005 16.48 16.56 16.32 16.50 802,770 -0.08(-0.46%)
Sep 12, 2005 16.42 16.63 16.38 16.58 1,041,871 +0.16(+0.95%)
Sep 09, 2005 16.35 16.48 16.34 16.42 514,643 +0.01(+0.07%)
Sep 08, 2005 16.44 16.51 16.33 16.41 605,355 -0.03(-0.19%)
Sep 07, 2005 16.53 16.53 16.21 16.44 1,000,972 -0.09(-0.53%)
Sep 06, 2005 16.11 16.53 16.11 16.53 823,220 +0.40(+2.46%)
Sep 02, 2005 16.18 16.22 16.05 16.13 688,201 -0.05(-0.33%)
Sep 01, 2005 16.14 16.40 16.05 16.18 894,268 +0.00(+0.02%)
Aug 31, 2005 15.71 16.22 15.71 16.18 948,538 +0.42(+2.64%)
Aug 30, 2005 15.62 15.90 15.62 15.76 986,291 -0.01(-0.07%)
Aug 29, 2005 15.97 15.97 15.66 15.78 914,193 -0.19(-1.17%)
Aug 26, 2005 16.24 16.27 15.93 15.96 812,209 -0.21(-1.27%)
Aug 25, 2005 16.13 16.23 15.96 16.17 453,033 +0.09(+0.55%)
Aug 24, 2005 15.97 16.17 15.96 16.08 717,302 +0.19(+1.18%)
Aug 23, 2005 15.77 15.94 15.76 15.89 351,310 +0.06(+0.36%)
Aug 22, 2005 15.70 15.92 15.70 15.84 610,860 +0.06(+0.41%)
Aug 19, 2005 15.99 15.99 15.71 15.77 1,192,358 -0.14(-0.91%)
Aug 18, 2005 16.02 16.08 15.86 15.92 668,538 -0.10(-0.64%)
Aug 17, 2005 16.17 16.20 15.94 16.02 634,194 -0.23(-1.41%)
Aug 16, 2005 16.21 16.38 16.13 16.25 493,932 +0.04(+0.24%)
Aug 15, 2005 16.12 16.34 16.07 16.21 738,276 +0.11(+0.71%)
Aug 12, 2005 15.91 16.15 15.83 16.10 1,222,770 +0.10(+0.60%)
Aug 11, 2005 15.84 16.07 15.76 16.00 843,145 +0.16(+1.01%)
Aug 10, 2005 15.71 16.05 15.66 15.84 1,400,523 +0.21(+1.37%)
Aug 09, 2005 15.54 15.73 15.39 15.63 2,852,694 +0.11(+0.69%)
Aug 08, 2005 16.22 16.22 15.39 15.52 1,788,799 -0.79(-4.86%)
Aug 05, 2005 16.90 16.90 15.91 16.31 1,721,683 -0.90(-5.25%)
Aug 04, 2005 17.55 17.55 17.21 17.22 1,244,006 -0.55(-3.09%)
Aug 03, 2005 17.83 17.85 17.55 17.77 494,718 -0.06(-0.34%)
Aug 02, 2005 17.53 17.84 17.48 17.83 669,849 +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.