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

Cbl & Associates Properties Inc (NY: CBL )

21.91 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 18, 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 (%)
Jul 31, 2002 6.978 7.069 6.930 7.004 434,489 +0.02(+0.30%)
Jul 30, 2002 6.888 7.092 6.752 6.983 417,455 +0.11(+1.61%)
Jul 29, 2002 6.449 6.888 6.449 6.873 667,719 +0.43(+6.73%)
Jul 26, 2002 6.201 6.516 6.201 6.439 770,445 +0.28(+4.49%)
Jul 25, 2002 6.172 6.399 6.001 6.163 1,655,933 +0.03(+0.47%)
Jul 24, 2002 6.125 6.296 5.896 6.134 782,238 -0.03(-0.43%)
Jul 23, 2002 6.525 6.607 6.039 6.161 747,908 -0.30(-4.61%)
Jul 22, 2002 6.581 6.695 6.344 6.459 729,826 -0.13(-1.91%)
Jul 19, 2002 6.764 6.764 6.464 6.584 479,562 -0.38(-5.45%)
Jul 17, 2002 6.993 7.067 6.871 6.964 239,257 -0.07(-1.03%)
Jul 12, 2002 7.075 7.098 7.012 7.037 524,374 -0.04(-0.54%)
Jul 11, 2002 7.235 7.235 6.983 7.075 401,208 -0.16(-2.16%)
Jul 10, 2002 7.422 7.422 7.206 7.231 775,686 -0.19(-2.50%)
Jul 09, 2002 7.422 7.422 7.416 7.416 198,376 +0.02(+0.31%)
Jul 08, 2002 7.479 7.479 7.393 7.393 336,218 -0.09(-1.15%)
Jul 05, 2002 7.498 7.559 7.443 7.479 214,099 -0.01(-0.08%)
Jul 04, 2002 7.575 7.592 7.388 7.485 33,281,146 +0.00(+0.00%)
Jul 03, 2002 7.575 7.592 7.388 7.485 2,987,441 -0.09(-1.18%)
Jul 02, 2002 7.699 7.716 7.575 7.575 342,769 -0.13(-1.73%)
Jul 01, 2002 7.727 7.727 7.630 7.708 183,439 -0.02(-0.25%)
Jun 28, 2002 7.622 7.727 7.613 7.727 632,341 +0.11(+1.50%)
Jun 27, 2002 7.680 7.680 7.605 7.613 250,525 -0.05(-0.62%)
Jun 26, 2002 7.695 7.695 7.565 7.661 285,117 -0.14(-1.81%)
Jun 25, 2002 7.708 7.811 7.693 7.802 631,293 +0.17(+2.17%)
Jun 21, 2002 7.584 7.636 7.575 7.636 378,147 +0.06(+0.86%)
Jun 20, 2002 7.460 7.575 7.460 7.571 383,126 +0.11(+1.54%)
Jun 19, 2002 7.384 7.517 7.359 7.456 324,949 +0.07(+0.98%)
Jun 18, 2002 7.413 7.422 7.376 7.384 253,932 -0.01(-0.13%)
Jun 17, 2002 7.296 7.397 7.296 7.393 403,566 +0.13(+1.73%)
Jun 14, 2002 7.241 7.269 7.224 7.268 391,774 +0.03(+0.37%)
Jun 12, 2002 7.184 7.247 7.161 7.241 228,251 +0.06(+0.85%)
Jun 11, 2002 7.174 7.193 7.161 7.180 230,871 +0.01(+0.08%)
Jun 10, 2002 7.201 7.201 7.153 7.174 354,824 -0.03(-0.37%)
Jun 07, 2002 7.224 7.224 7.155 7.201 300,578 -0.02(-0.26%)
Jun 06, 2002 7.237 7.292 7.203 7.220 122,642 -0.06(-0.76%)
Jun 05, 2002 7.298 7.346 7.231 7.275 157,495 +0.06(+0.87%)
May 31, 2002 7.164 7.222 7.153 7.212 298,220 +0.23(+3.28%)
May 28, 2002 6.916 6.983 6.892 6.983 261,532 +0.06(+0.83%)
May 27, 2002 6.888 6.934 6.876 6.926 180,818 +0.00(+0.00%)
May 24, 2002 6.888 6.934 6.876 6.926 180,818 +0.04(+0.64%)
May 23, 2002 6.770 6.886 6.758 6.882 274,634 +0.12(+1.75%)
May 22, 2002 6.754 6.764 6.729 6.764 497,644 +0.03(+0.42%)
May 21, 2002 6.789 6.791 6.707 6.735 213,837 -0.04(-0.56%)
May 20, 2002 6.754 6.779 6.745 6.773 159,068 +0.03(+0.45%)
May 17, 2002 6.678 6.754 6.678 6.743 345,652 +0.06(+0.97%)
May 16, 2002 6.705 6.705 6.659 6.678 286,689 -0.02(-0.28%)
May 15, 2002 6.716 6.716 6.672 6.697 670,339 -0.04(-0.57%)
May 14, 2002 6.735 6.745 6.707 6.735 461,219 +0.00(+0.06%)
May 13, 2002 6.754 6.770 6.716 6.731 195,493 -0.00(-0.06%)
May 10, 2002 6.785 6.785 6.720 6.735 228,513 -0.08(-1.12%)
May 09, 2002 6.876 6.880 6.812 6.812 158,019 -0.06(-0.94%)
May 08, 2002 6.976 6.976 6.842 6.876 619,239 -0.10(-1.42%)
May 07, 2002 6.993 6.997 6.945 6.976 322,591 -0.02(-0.22%)
May 06, 2002 7.084 7.086 6.983 6.991 195,231 -0.08(-1.16%)
May 03, 2002 7.132 7.136 7.012 7.073 1,949,960 -0.06(-0.83%)
May 02, 2002 7.060 7.145 7.040 7.132 452,309 +0.09(+1.30%)
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.