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: 7:00 PM EDT, Jun 17, 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 30, 2010 5.524 5.606 5.378 5.524 7,447,812 +0.02(+0.36%)
Jul 29, 2010 5.567 5.626 5.402 5.504 7,862,197 -0.01(-0.14%)
Jul 28, 2010 5.512 5.606 5.449 5.512 12,461 +0.03(+0.57%)
Jul 27, 2010 5.551 5.641 5.382 5.480 6,299,247 -0.02(-0.29%)
Jul 26, 2010 5.410 5.575 5.339 5.496 5,733,049 +0.10(+1.82%)
Jul 23, 2010 5.237 5.398 5.162 5.398 5,902,574 +0.13(+2.38%)
Jul 22, 2010 5.088 5.339 5.053 5.272 10,534,233 +0.29(+5.83%)
Jul 21, 2010 5.096 5.123 4.978 4.982 10,800,388 -0.07(-1.40%)
Jul 20, 2010 4.735 5.104 4.672 5.053 8,042,805 +0.23(+4.72%)
Jul 19, 2010 4.778 4.841 4.636 4.825 5,945,238 +0.09(+1.82%)
Jul 16, 2010 4.738 4.848 4.699 4.738 8,031,304 -0.12(-2.43%)
Jul 15, 2010 4.978 4.982 4.805 4.856 4,703,347 -0.09(-1.83%)
Jul 14, 2010 4.907 5.037 4.801 4.947 48,504 +0.00(+0.00%)
Jul 13, 2010 4.947 4.994 4.782 4.947 30,462 +0.17(+3.66%)
Jul 12, 2010 4.793 4.793 4.621 4.772 3,972,297 -0.04(-0.78%)
Jul 09, 2010 4.809 4.833 4.703 4.809 4,116,212 +0.08(+1.74%)
Jul 08, 2010 4.727 4.860 4.605 4.727 18,523 +0.08(+1.78%)
Jul 07, 2010 4.401 4.656 4.358 4.644 86,074 +0.25(+5.63%)
Jul 06, 2010 4.397 4.770 4.330 4.397 17,158 -0.22(-4.84%)
Jul 02, 2010 4.621 4.958 4.581 4.621 10,878,487 -0.26(-5.31%)
Jul 01, 2010 4.880 4.939 4.621 4.880 6,955,091 -0.00(-0.08%)
Jun 30, 2010 4.884 5.092 4.829 4.884 101,650 +0.02(+0.32%)
Jun 29, 2010 5.025 5.060 4.789 4.868 24,191 -0.42(-7.88%)
Jun 25, 2010 5.284 5.350 5.145 5.284 5,015,074 +0.10(+1.86%)
Jun 24, 2010 5.187 5.319 5.133 5.187 55,279 -0.09(-1.61%)
Jun 23, 2010 5.238 5.392 5.129 5.273 4,112,319 +0.02(+0.29%)
Jun 22, 2010 5.257 5.582 5.245 5.257 15,482 -0.26(-4.77%)
Jun 21, 2010 5.628 5.706 5.474 5.520 4,356,377 +0.01(+0.21%)
Jun 18, 2010 5.508 5.597 5.485 5.508 6,069,316 -0.03(-0.49%)
Jun 17, 2010 5.536 5.679 5.435 5.536 1,773 -0.07(-1.24%)
Jun 16, 2010 5.582 5.686 5.539 5.605 4,138,457 -0.05(-0.96%)
Jun 15, 2010 5.659 5.698 5.458 5.659 15,877 +0.15(+2.81%)
Jun 14, 2010 5.489 5.609 5.416 5.505 5,177,556 +0.07(+1.28%)
Jun 11, 2010 5.269 5.470 5.253 5.435 6,328,933 +0.07(+1.22%)
Jun 10, 2010 5.369 5.400 5.098 5.369 14,753 +0.34(+6.77%)
Jun 09, 2010 5.029 5.238 4.975 5.029 7,814,230 +0.07(+1.32%)
Jun 08, 2010 4.917 4.998 4.715 4.963 9,955,106 +0.07(+1.50%)
Jun 07, 2010 5.145 5.203 4.874 4.890 11,165,428 -0.22(-4.39%)
Jun 04, 2010 5.114 5.512 5.098 5.114 11,243,708 -0.51(-9.14%)
Jun 03, 2010 5.628 5.706 5.512 5.628 6,821,269 +0.08(+1.46%)
Jun 02, 2010 5.547 5.567 5.226 5.547 8,454,385 +0.22(+4.22%)
Jun 01, 2010 5.323 5.559 5.311 5.323 12,878 -0.21(-3.71%)
May 28, 2010 5.528 5.725 5.497 5.528 5,046,783 -0.15(-2.59%)
May 27, 2010 5.435 5.733 5.392 5.675 9,423,492 +0.46(+8.83%)
May 26, 2010 5.214 5.539 5.191 5.214 12,920 -0.03(-0.52%)
May 25, 2010 4.979 5.276 4.878 5.242 5,685,733 +0.04(+0.74%)
May 24, 2010 5.408 5.501 5.195 5.203 3,718,928 -0.20(-3.72%)
May 21, 2010 5.160 5.485 4.979 5.404 8,926,668 +0.14(+2.57%)
May 20, 2010 5.276 5.524 5.234 5.269 9,314 -0.49(-8.47%)
May 19, 2010 5.795 5.977 5.489 5.756 5,357,911 -0.09(-1.52%)
May 18, 2010 6.232 6.267 5.802 5.845 5,664,233 -0.24(-3.88%)
May 17, 2010 6.116 6.259 5.802 6.081 5,103,234 +0.02(+0.26%)
May 14, 2010 6.066 6.247 5.957 6.066 7,179,158 -0.19(-3.03%)
May 13, 2010 6.193 6.418 6.166 6.255 7,585,309 +0.04(+0.69%)
May 12, 2010 5.949 6.267 5.919 6.213 8,997,743 +0.29(+4.90%)
May 11, 2010 5.888 5.977 5.810 5.922 6,394,822 +0.14(+2.48%)
May 10, 2010 5.632 5.783 5.605 5.779 6,655,721 +0.48(+9.05%)
May 07, 2010 5.462 5.648 5.164 5.300 12,708,710 -0.17(-3.11%)
May 06, 2010 5.497 5.756 4.917 5.470 3,619 -0.19(-3.42%)
May 05, 2010 5.671 5.919 5.601 5.663 6,121,856 -0.13(-2.20%)
May 04, 2010 5.903 5.934 5.690 5.791 5,564,957 -0.25(-4.16%)
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.