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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.09 10.10 9.913 10.04 1,178,085 -0.04(-0.38%)
May 29, 2008 10.05 10.10 9.921 10.07 1,036,216 +0.03(+0.27%)
May 28, 2008 9.951 10.05 9.883 10.05 1,428,643 +0.11(+1.15%)
May 27, 2008 9.784 9.936 9.726 9.932 1,350,639 +0.14(+1.48%)
May 26, 2008 9.902 9.936 9.780 9.787 0 +0.00(+0.00%)
May 23, 2008 9.902 9.936 9.780 9.787 1,707,086 -0.16(-1.61%)
May 22, 2008 10.04 10.07 9.887 9.948 1,332,851 -0.07(-0.72%)
May 21, 2008 10.28 10.34 10.02 10.02 1,517,428 -0.19(-1.91%)
May 20, 2008 10.37 10.41 10.20 10.21 828,285 -0.17(-1.62%)
May 19, 2008 10.37 10.49 10.30 10.38 984,322 +0.08(+0.81%)
May 16, 2008 10.40 10.42 10.23 10.30 1,175,807 -0.21(-1.96%)
May 15, 2008 10.34 10.51 10.27 10.50 880,004 +0.17(+1.66%)
May 14, 2008 10.45 10.45 10.24 10.33 1,036,644 +0.03(+0.26%)
May 13, 2008 10.27 10.36 10.20 10.31 886,828 +0.00(+0.04%)
May 12, 2008 9.959 10.30 9.959 10.30 1,202,108 +0.35(+3.49%)
May 09, 2008 9.967 10.08 9.902 9.955 1,545,690 -0.03(-0.27%)
May 08, 2008 10.25 10.25 9.890 9.982 1,738,572 -0.14(-1.36%)
May 07, 2008 10.39 10.39 10.11 10.12 2,011,449 -0.27(-2.64%)
May 06, 2008 10.18 10.40 10.11 10.39 2,010,164 +0.18(+1.72%)
May 05, 2008 10.13 10.34 10.12 10.22 2,194,639 +0.05(+0.53%)
May 02, 2008 10.29 10.31 10.12 10.17 2,323,573 +0.34(+3.50%)
May 01, 2008 9.429 9.860 9.356 9.822 3,508,957 +0.48(+5.14%)
Apr 30, 2008 9.570 9.749 9.307 9.341 2,997,465 -0.27(-2.82%)
Apr 29, 2008 9.589 9.761 9.528 9.612 1,654,916 -0.10(-1.06%)
Apr 28, 2008 9.787 9.871 9.654 9.715 2,647,164 +0.00(+0.00%)
Apr 25, 2008 9.601 9.887 9.601 9.715 2,415,543 +0.06(+0.59%)
Apr 24, 2008 9.398 9.696 9.383 9.658 2,187,597 +0.25(+2.63%)
Apr 23, 2008 9.135 9.429 9.135 9.410 2,862,601 +0.32(+3.48%)
Apr 22, 2008 9.120 9.154 8.964 9.093 2,435,025 +0.00(+0.04%)
Apr 21, 2008 9.269 9.292 9.089 9.089 2,757,617 -0.18(-1.97%)
Apr 18, 2008 9.341 9.398 9.166 9.273 2,381,217 -0.02(-0.21%)
Apr 17, 2008 9.295 9.368 9.215 9.292 1,629,464 -0.10(-1.06%)
Apr 16, 2008 9.288 9.402 9.181 9.391 1,902,815 +0.23(+2.54%)
Apr 15, 2008 9.231 9.265 9.021 9.158 1,500,735 +0.02(+0.21%)
Apr 14, 2008 9.150 9.318 9.070 9.139 1,348,067 +0.04(+0.46%)
Apr 11, 2008 9.124 9.288 9.059 9.097 1,670,366 -0.21(-2.25%)
Apr 10, 2008 9.269 9.486 9.089 9.307 1,608,092 +0.06(+0.62%)
Apr 09, 2008 9.532 9.601 9.223 9.250 1,284,213 -0.21(-2.26%)
Apr 08, 2008 9.787 9.787 9.463 9.463 2,016,037 -0.30(-3.09%)
Apr 07, 2008 9.993 9.993 9.646 9.765 1,530,568 -0.09(-0.93%)
Apr 04, 2008 9.814 9.963 9.681 9.856 2,306,872 +0.01(+0.12%)
Apr 03, 2008 9.639 9.871 9.536 9.845 1,894,822 +0.19(+1.98%)
Apr 02, 2008 9.486 9.711 9.433 9.654 1,821,996 +0.20(+2.14%)
Apr 01, 2008 9.135 9.463 9.002 9.452 3,158,370 +0.48(+5.31%)
Mar 31, 2008 9.040 9.299 8.948 8.975 3,169,426 -0.03(-0.30%)
Mar 28, 2008 9.376 9.376 8.975 9.002 4,416,178 -0.31(-3.28%)
Mar 27, 2008 9.814 9.826 9.250 9.307 3,189,412 -0.56(-5.65%)
Mar 26, 2008 10.04 10.09 9.822 9.864 2,572,170 -0.16(-1.60%)
Mar 25, 2008 9.929 10.11 9.917 10.02 3,382,622 -0.02(-0.15%)
Mar 24, 2008 9.669 10.18 9.669 10.04 2,221,467 +0.40(+4.16%)
Mar 21, 2008 9.154 9.646 9.154 9.639 3,067,614 +0.00(+0.00%)
Mar 20, 2008 9.154 9.646 9.154 9.639 3,067,614 +0.48(+5.29%)
Mar 19, 2008 9.269 9.448 9.116 9.154 2,881,449 -0.04(-0.42%)
Mar 18, 2008 9.040 9.364 9.002 9.192 3,825,672 +0.30(+3.39%)
Mar 17, 2008 8.609 8.990 8.411 8.891 3,034,935 +0.23(+2.60%)
Mar 14, 2008 8.933 8.933 8.445 8.666 2,458,489 -0.11(-1.22%)
Mar 13, 2008 8.578 8.880 8.494 8.773 2,243,094 -0.03(-0.30%)
Mar 12, 2008 8.937 9.131 8.765 8.800 1,583,385 -0.13(-1.49%)
Mar 11, 2008 8.876 8.964 8.494 8.933 5,295,220 +0.33(+3.86%)
Mar 10, 2008 8.983 8.983 8.578 8.601 3,035,016 -0.30(-3.34%)
Mar 07, 2008 8.632 8.937 8.590 8.899 2,510,019 +0.15(+1.70%)
Mar 06, 2008 9.147 9.147 8.750 8.750 1,862,994 -0.41(-4.46%)
Mar 05, 2008 9.162 9.303 9.120 9.158 2,170,097 -0.01(-0.08%)
Mar 04, 2008 9.185 9.231 8.952 9.166 2,931,337 -0.02(-0.21%)
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.