Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.672 7.762 7.608 7.741 521,198 +0.07(+0.92%)
Mar 28, 2003 7.661 7.705 7.661 7.671 204,494 -0.00(-0.02%)
Mar 27, 2003 7.705 7.772 7.604 7.672 335,842 -0.15(-1.93%)
Mar 26, 2003 7.857 7.867 7.779 7.823 228,351 -0.03(-0.44%)
Mar 25, 2003 7.753 7.871 7.753 7.857 390,898 +0.11(+1.48%)
Mar 24, 2003 7.743 7.753 7.587 7.743 319,587 -0.04(-0.49%)
Mar 21, 2003 7.739 7.829 7.707 7.781 742,995 +0.04(+0.57%)
Mar 20, 2003 7.676 7.743 7.629 7.737 529,325 +0.06(+0.80%)
Mar 19, 2003 7.594 7.678 7.594 7.676 491,834 +0.07(+0.88%)
Mar 18, 2003 7.606 7.619 7.573 7.610 335,318 +0.00(+0.05%)
Mar 17, 2003 7.495 7.606 7.491 7.606 407,415 +0.11(+1.48%)
Mar 14, 2003 7.552 7.552 7.482 7.495 336,366 -0.04(-0.48%)
Mar 13, 2003 7.505 7.531 7.468 7.531 187,715 +0.04(+0.48%)
Mar 12, 2003 7.461 7.508 7.461 7.495 290,224 +0.02(+0.33%)
Mar 11, 2003 7.400 7.514 7.400 7.470 405,842 +0.05(+0.67%)
Mar 10, 2003 7.508 7.514 7.417 7.421 331,909 -0.09(-1.17%)
Mar 07, 2003 7.514 7.558 7.495 7.508 216,816 +0.00(+0.03%)
Mar 06, 2003 7.581 7.590 7.505 7.507 384,082 -0.07(-0.96%)
Mar 05, 2003 7.543 7.610 7.543 7.579 364,419 +0.02(+0.23%)
Mar 04, 2003 7.581 7.596 7.556 7.562 448,052 -0.01(-0.13%)
Mar 03, 2003 7.610 7.629 7.543 7.571 463,782 -0.03(-0.38%)
Feb 28, 2003 7.514 7.623 7.514 7.600 297,303 +0.09(+1.22%)
Feb 27, 2003 7.484 7.508 7.459 7.508 277,640 +0.03(+0.41%)
Feb 26, 2003 7.524 7.581 7.476 7.478 397,977 -0.02(-0.31%)
Feb 25, 2003 7.461 7.512 7.440 7.501 411,610 +0.04(+0.56%)
Feb 24, 2003 7.533 7.533 7.428 7.459 273,969 -0.07(-0.94%)
Feb 21, 2003 7.419 7.577 7.362 7.529 337,939 +0.13(+1.75%)
Feb 20, 2003 7.343 7.400 7.329 7.400 326,142 +0.06(+0.78%)
Feb 19, 2003 7.333 7.343 7.285 7.343 237,265 +0.01(+0.13%)
Feb 18, 2003 7.228 7.333 7.228 7.333 258,501 +0.13(+1.77%)
Feb 14, 2003 7.295 7.297 7.194 7.205 386,179 -0.12(-1.61%)
Feb 13, 2003 7.276 7.323 7.247 7.323 334,531 +0.04(+0.52%)
Feb 12, 2003 7.295 7.337 7.266 7.285 229,924 -0.01(-0.18%)
Feb 11, 2003 7.343 7.343 7.280 7.299 619,250 -0.02(-0.31%)
Feb 10, 2003 7.285 7.323 7.226 7.322 480,823 +0.06(+0.76%)
Feb 07, 2003 7.333 7.337 7.266 7.266 378,576 -0.06(-0.86%)
Feb 06, 2003 7.295 7.413 7.295 7.329 769,212 -0.14(-1.91%)
Feb 05, 2003 7.533 7.577 7.447 7.472 748,239 -0.05(-0.68%)
Feb 04, 2003 7.388 7.533 7.369 7.524 560,261 +0.14(+1.83%)
Feb 03, 2003 7.285 7.394 7.276 7.388 414,231 +0.06(+0.75%)
Jan 31, 2003 7.199 7.333 7.198 7.333 333,482 +0.12(+1.64%)
Jan 30, 2003 7.266 7.266 7.198 7.215 183,520 -0.05(-0.71%)
Jan 29, 2003 7.266 7.266 7.175 7.266 352,359 +0.03(+0.37%)
Jan 28, 2003 7.190 7.243 7.152 7.240 364,943 +0.08(+1.06%)
Jan 27, 2003 7.247 7.247 7.154 7.163 603,257 -0.13(-1.80%)
Jan 24, 2003 7.320 7.320 7.274 7.295 222,846 -0.02(-0.21%)
Jan 23, 2003 7.261 7.352 7.261 7.310 236,741 +0.06(+0.79%)
Jan 22, 2003 7.243 7.306 7.240 7.253 253,782 +0.00(+0.00%)
Jan 21, 2003 7.247 7.268 7.220 7.253 275,280 +0.03(+0.37%)
Jan 17, 2003 7.333 7.333 7.219 7.226 204,494 -0.09(-1.25%)
Jan 16, 2003 7.352 7.390 7.318 7.318 386,441 -0.01(-0.08%)
Jan 15, 2003 7.314 7.367 7.247 7.323 602,209 +0.03(+0.42%)
Jan 14, 2003 7.295 7.306 7.238 7.293 299,400 +0.02(+0.31%)
Jan 13, 2003 7.274 7.314 7.266 7.270 325,617 -0.01(-0.08%)
Jan 10, 2003 7.343 7.343 7.264 7.276 308,576 -0.07(-0.91%)
Jan 09, 2003 7.304 7.343 7.266 7.343 249,587 +0.06(+0.79%)
Jan 08, 2003 7.358 7.358 7.224 7.285 618,201 -0.07(-0.96%)
Jan 07, 2003 7.524 7.524 7.356 7.356 721,235 -0.18(-2.45%)
Jan 06, 2003 7.581 7.581 7.514 7.541 362,846 -0.03(-0.40%)
Jan 03, 2003 7.562 7.581 7.497 7.571 344,756 -0.01(-0.08%)
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.