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 -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2003 8.237 8.317 8.227 8.273 452,047 +0.03(+0.32%)
May 29, 2003 8.424 8.491 8.115 8.246 661,430 -0.15(-1.82%)
May 28, 2003 8.554 8.563 8.391 8.399 330,452 -0.15(-1.81%)
May 27, 2003 8.479 8.557 8.429 8.554 373,954 +0.07(+0.88%)
May 23, 2003 8.477 8.494 8.454 8.479 436,061 +0.01(+0.09%)
May 22, 2003 8.517 8.517 8.443 8.471 327,046 -0.02(-0.27%)
May 21, 2003 8.500 8.508 8.464 8.494 191,301 +0.01(+0.16%)
May 20, 2003 8.433 8.517 8.433 8.481 371,857 +0.06(+0.73%)
May 19, 2003 8.414 8.450 8.284 8.420 249,739 +0.02(+0.18%)
May 16, 2003 8.353 8.405 8.307 8.405 310,012 +0.05(+0.62%)
May 15, 2003 8.258 8.355 8.243 8.353 383,126 +0.10(+1.23%)
May 14, 2003 8.296 8.298 8.252 8.252 357,182 -0.04(-0.46%)
May 13, 2003 8.281 8.298 8.263 8.290 388,891 +0.02(+0.21%)
May 12, 2003 8.347 8.347 8.258 8.273 224,320 -0.07(-0.87%)
May 09, 2003 8.304 8.414 8.304 8.346 406,187 +0.05(+0.60%)
May 08, 2003 8.180 8.298 8.174 8.296 354,824 +0.12(+1.42%)
May 07, 2003 8.290 8.294 8.176 8.180 560,276 -0.13(-1.56%)
May 06, 2003 8.252 8.347 8.252 8.309 409,069 +0.06(+0.69%)
May 05, 2003 8.172 8.273 8.159 8.252 280,662 +0.08(+0.98%)
May 02, 2003 8.118 8.202 8.118 8.172 331,239 +0.07(+0.87%)
May 01, 2003 8.094 8.155 8.059 8.101 342,769 +0.00(+0.02%)
Apr 30, 2003 8.147 8.172 8.090 8.099 302,675 -0.03(-0.42%)
Apr 29, 2003 8.109 8.166 8.099 8.134 554,249 +0.03(+0.42%)
Apr 28, 2003 8.090 8.109 8.069 8.099 292,192 +0.01(+0.12%)
Apr 25, 2003 8.109 8.117 8.077 8.090 422,434 +0.01(+0.09%)
Apr 24, 2003 8.042 8.099 8.029 8.082 682,918 -0.01(-0.09%)
Apr 23, 2003 8.099 8.099 8.017 8.090 435,799 +0.02(+0.24%)
Apr 22, 2003 7.949 8.071 7.945 8.071 568,662 +0.12(+1.54%)
Apr 21, 2003 7.956 7.975 7.928 7.949 190,776 +0.00(+0.02%)
Apr 17, 2003 7.970 7.970 7.943 7.947 264,676 -0.02(-0.29%)
Apr 16, 2003 7.956 7.994 7.907 7.970 334,383 +0.03(+0.38%)
Apr 15, 2003 7.956 7.956 7.870 7.939 256,553 -0.01(-0.10%)
Apr 14, 2003 7.909 7.975 7.909 7.947 310,536 +0.06(+0.70%)
Apr 11, 2003 7.924 7.945 7.819 7.891 157,495 -0.02(-0.22%)
Apr 10, 2003 7.947 7.952 7.909 7.909 203,879 -0.03(-0.43%)
Apr 09, 2003 7.905 7.975 7.899 7.943 252,622 +0.03(+0.34%)
Apr 08, 2003 7.899 7.939 7.890 7.916 391,774 +0.04(+0.46%)
Apr 07, 2003 7.842 7.920 7.840 7.880 268,607 +0.09(+1.10%)
Apr 04, 2003 7.870 7.899 7.794 7.794 213,313 -0.06(-0.73%)
Apr 03, 2003 7.899 7.899 7.823 7.851 153,040 -0.04(-0.46%)
Apr 02, 2003 7.870 7.960 7.870 7.888 306,343 +0.05(+0.58%)
Apr 01, 2003 7.745 7.842 7.725 7.842 527,781 +0.10(+1.26%)
Mar 31, 2003 7.676 7.766 7.611 7.745 520,967 +0.07(+0.92%)
Mar 28, 2003 7.664 7.708 7.664 7.674 204,403 -0.00(-0.02%)
Mar 27, 2003 7.708 7.775 7.607 7.676 335,694 -0.15(-1.93%)
Mar 26, 2003 7.861 7.870 7.783 7.827 228,251 -0.03(-0.44%)
Mar 25, 2003 7.756 7.874 7.756 7.861 390,725 +0.11(+1.48%)
Mar 24, 2003 7.746 7.756 7.590 7.746 319,446 -0.04(-0.49%)
Mar 21, 2003 7.743 7.832 7.710 7.785 742,667 +0.04(+0.57%)
Mar 20, 2003 7.680 7.746 7.632 7.741 529,091 +0.06(+0.79%)
Mar 19, 2003 7.598 7.682 7.598 7.680 491,617 +0.07(+0.88%)
Mar 18, 2003 7.609 7.622 7.577 7.613 335,169 +0.00(+0.05%)
Mar 17, 2003 7.498 7.609 7.495 7.609 407,235 +0.11(+1.48%)
Mar 14, 2003 7.556 7.556 7.485 7.498 336,218 -0.04(-0.48%)
Mar 13, 2003 7.508 7.535 7.472 7.535 187,632 +0.04(+0.48%)
Mar 12, 2003 7.464 7.512 7.464 7.498 290,096 +0.02(+0.33%)
Mar 11, 2003 7.403 7.517 7.403 7.474 405,663 +0.05(+0.67%)
Mar 10, 2003 7.512 7.517 7.420 7.424 331,763 -0.09(-1.17%)
Mar 07, 2003 7.517 7.561 7.498 7.512 216,720 +0.00(+0.03%)
Mar 06, 2003 7.584 7.594 7.508 7.510 383,912 -0.07(-0.96%)
Mar 05, 2003 7.546 7.613 7.546 7.582 364,258 +0.02(+0.23%)
Mar 04, 2003 7.584 7.600 7.559 7.565 447,854 -0.01(-0.13%)
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.