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 (%)
Jul 31, 2002 6.974 7.066 6.927 7.001 434,681 +0.02(+0.30%)
Jul 30, 2002 6.885 7.089 6.749 6.980 417,640 +0.11(+1.61%)
Jul 29, 2002 6.446 6.885 6.446 6.870 668,014 +0.43(+6.73%)
Jul 26, 2002 6.198 6.513 6.198 6.437 770,785 +0.28(+4.49%)
Jul 25, 2002 6.170 6.397 5.998 6.160 1,656,665 +0.03(+0.47%)
Jul 24, 2002 6.122 6.294 5.893 6.131 782,583 -0.03(-0.43%)
Jul 23, 2002 6.522 6.604 6.036 6.158 748,239 -0.30(-4.61%)
Jul 22, 2002 6.578 6.692 6.341 6.456 730,149 -0.13(-1.91%)
Jul 19, 2002 6.761 6.761 6.461 6.582 479,774 -0.38(-5.45%)
Jul 17, 2002 6.990 7.064 6.868 6.961 239,363 -0.07(-1.03%)
Jul 12, 2002 7.072 7.095 7.009 7.034 524,606 -0.04(-0.54%)
Jul 11, 2002 7.232 7.232 6.980 7.072 401,385 -0.16(-2.16%)
Jul 10, 2002 7.419 7.419 7.203 7.228 776,029 -0.18(-2.50%)
Jul 09, 2002 7.419 7.419 7.413 7.413 198,464 +0.02(+0.31%)
Jul 08, 2002 7.476 7.476 7.390 7.390 336,366 -0.09(-1.15%)
Jul 05, 2002 7.495 7.556 7.440 7.476 214,194 -0.01(-0.08%)
Jul 04, 2002 7.571 7.589 7.384 7.482 33,295,850 +0.00(+0.00%)
Jul 03, 2002 7.571 7.589 7.384 7.482 2,988,761 -0.09(-1.18%)
Jul 02, 2002 7.695 7.712 7.571 7.571 342,921 -0.13(-1.73%)
Jul 01, 2002 7.724 7.724 7.627 7.705 183,520 -0.02(-0.25%)
Jun 28, 2002 7.619 7.724 7.610 7.724 632,621 +0.11(+1.50%)
Jun 27, 2002 7.676 7.676 7.602 7.610 250,636 -0.05(-0.62%)
Jun 26, 2002 7.692 7.692 7.562 7.657 285,243 -0.14(-1.81%)
Jun 25, 2002 7.705 7.808 7.690 7.798 631,572 +0.17(+2.17%)
Jun 21, 2002 7.581 7.632 7.571 7.632 378,314 +0.06(+0.86%)
Jun 20, 2002 7.457 7.571 7.457 7.568 383,295 +0.11(+1.54%)
Jun 19, 2002 7.381 7.514 7.356 7.453 325,093 +0.07(+0.98%)
Jun 18, 2002 7.409 7.419 7.373 7.381 254,044 -0.01(-0.13%)
Jun 17, 2002 7.293 7.394 7.293 7.390 403,744 +0.13(+1.73%)
Jun 14, 2002 7.238 7.266 7.220 7.264 391,947 +0.03(+0.37%)
Jun 12, 2002 7.180 7.243 7.158 7.238 228,351 +0.06(+0.85%)
Jun 11, 2002 7.171 7.190 7.158 7.177 230,973 +0.01(+0.08%)
Jun 10, 2002 7.198 7.198 7.150 7.171 354,980 -0.03(-0.37%)
Jun 07, 2002 7.220 7.220 7.152 7.198 300,711 -0.02(-0.26%)
Jun 06, 2002 7.234 7.289 7.199 7.217 122,696 -0.06(-0.76%)
Jun 05, 2002 7.295 7.343 7.228 7.272 157,565 +0.06(+0.87%)
May 31, 2002 7.161 7.219 7.150 7.209 298,351 +0.23(+3.28%)
May 28, 2002 6.913 6.980 6.889 6.980 261,647 +0.06(+0.83%)
May 27, 2002 6.885 6.931 6.873 6.923 180,898 +0.00(+0.00%)
May 24, 2002 6.885 6.931 6.873 6.923 180,898 +0.04(+0.64%)
May 23, 2002 6.767 6.883 6.755 6.879 274,756 +0.12(+1.75%)
May 22, 2002 6.751 6.761 6.726 6.761 497,864 +0.03(+0.42%)
May 21, 2002 6.786 6.788 6.704 6.732 213,932 -0.04(-0.56%)
May 20, 2002 6.751 6.776 6.742 6.770 159,138 +0.03(+0.45%)
May 17, 2002 6.675 6.751 6.675 6.740 345,804 +0.06(+0.97%)
May 16, 2002 6.702 6.702 6.656 6.675 286,816 -0.02(-0.28%)
May 15, 2002 6.713 6.713 6.669 6.694 670,636 -0.04(-0.57%)
May 14, 2002 6.732 6.742 6.704 6.732 461,422 +0.00(+0.06%)
May 13, 2002 6.751 6.767 6.713 6.728 195,580 -0.00(-0.06%)
May 10, 2002 6.782 6.782 6.717 6.732 228,614 -0.08(-1.12%)
May 09, 2002 6.873 6.877 6.809 6.809 158,089 -0.06(-0.94%)
May 08, 2002 6.973 6.973 6.839 6.873 619,512 -0.10(-1.42%)
May 07, 2002 6.990 6.994 6.942 6.973 322,733 -0.02(-0.22%)
May 06, 2002 7.081 7.083 6.980 6.988 195,318 -0.08(-1.16%)
May 03, 2002 7.129 7.133 7.009 7.070 1,950,822 -0.06(-0.83%)
May 02, 2002 7.056 7.142 7.037 7.129 452,508 +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.