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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 7.816 7.907 7.750 7.886 511,652 +0.07(+0.92%)
Mar 28, 2003 7.804 7.849 7.804 7.814 200,748 -0.00(-0.02%)
Mar 27, 2003 7.849 7.917 7.746 7.816 329,691 -0.15(-1.93%)
Mar 26, 2003 8.004 8.014 7.924 7.969 224,169 -0.03(-0.44%)
Mar 25, 2003 7.897 8.018 7.897 8.004 383,739 +0.12(+1.48%)
Mar 24, 2003 7.887 7.897 7.728 7.887 313,734 -0.04(-0.49%)
Mar 21, 2003 7.884 7.975 7.851 7.926 729,387 +0.04(+0.57%)
Mar 20, 2003 7.819 7.887 7.771 7.882 519,630 +0.06(+0.80%)
Mar 19, 2003 7.736 7.821 7.736 7.819 482,826 +0.07(+0.88%)
Mar 18, 2003 7.748 7.761 7.715 7.751 329,176 +0.00(+0.05%)
Mar 17, 2003 7.635 7.748 7.631 7.748 399,953 +0.11(+1.48%)
Mar 14, 2003 7.693 7.693 7.621 7.635 330,206 -0.04(-0.48%)
Mar 13, 2003 7.645 7.672 7.608 7.672 184,277 +0.04(+0.48%)
Mar 12, 2003 7.600 7.649 7.600 7.635 284,909 +0.03(+0.33%)
Mar 11, 2003 7.538 7.654 7.538 7.610 398,409 +0.05(+0.67%)
Mar 10, 2003 7.649 7.654 7.555 7.559 325,830 -0.09(-1.17%)
Mar 07, 2003 7.654 7.699 7.635 7.649 212,845 +0.00(+0.03%)
Mar 06, 2003 7.722 7.732 7.645 7.647 377,047 -0.07(-0.96%)
Mar 05, 2003 7.683 7.751 7.683 7.720 357,744 +0.02(+0.23%)
Mar 04, 2003 7.722 7.738 7.697 7.703 439,846 -0.01(-0.13%)
Mar 03, 2003 7.751 7.771 7.683 7.713 455,288 -0.03(-0.38%)
Feb 28, 2003 7.654 7.765 7.654 7.742 291,858 +0.09(+1.22%)
Feb 27, 2003 7.623 7.649 7.598 7.649 272,555 +0.03(+0.41%)
Feb 26, 2003 7.664 7.722 7.615 7.617 390,688 -0.02(-0.31%)
Feb 25, 2003 7.600 7.652 7.579 7.641 404,071 +0.04(+0.56%)
Feb 24, 2003 7.674 7.674 7.567 7.598 268,952 -0.07(-0.94%)
Feb 21, 2003 7.557 7.718 7.499 7.670 331,750 +0.13(+1.75%)
Feb 20, 2003 7.479 7.538 7.466 7.538 320,168 +0.06(+0.78%)
Feb 19, 2003 7.470 7.479 7.421 7.479 232,920 +0.01(+0.13%)
Feb 18, 2003 7.363 7.470 7.363 7.470 253,767 +0.13(+1.77%)
Feb 14, 2003 7.431 7.433 7.328 7.340 379,106 -0.12(-1.61%)
Feb 13, 2003 7.412 7.460 7.382 7.460 328,404 +0.04(+0.52%)
Feb 12, 2003 7.431 7.474 7.402 7.421 225,713 -0.01(-0.18%)
Feb 11, 2003 7.479 7.479 7.415 7.435 607,908 -0.02(-0.31%)
Feb 10, 2003 7.421 7.460 7.361 7.458 472,017 +0.06(+0.76%)
Feb 07, 2003 7.470 7.474 7.402 7.402 371,642 -0.06(-0.86%)
Feb 06, 2003 7.431 7.551 7.431 7.466 755,124 -0.15(-1.91%)
Feb 05, 2003 7.674 7.718 7.586 7.612 734,535 -0.05(-0.68%)
Feb 04, 2003 7.526 7.674 7.507 7.664 550,000 +0.14(+1.83%)
Feb 03, 2003 7.421 7.532 7.412 7.526 406,645 +0.06(+0.75%)
Jan 31, 2003 7.334 7.470 7.332 7.470 327,375 +0.12(+1.64%)
Jan 30, 2003 7.402 7.402 7.332 7.349 180,159 -0.05(-0.71%)
Jan 29, 2003 7.402 7.402 7.309 7.402 345,905 +0.03(+0.37%)
Jan 28, 2003 7.324 7.378 7.285 7.375 358,259 +0.08(+1.06%)
Jan 27, 2003 7.382 7.382 7.287 7.297 592,209 -0.13(-1.80%)
Jan 24, 2003 7.456 7.456 7.410 7.431 218,764 -0.02(-0.21%)
Jan 23, 2003 7.396 7.489 7.396 7.446 232,405 +0.06(+0.79%)
Jan 22, 2003 7.378 7.443 7.375 7.388 249,134 +0.00(+0.00%)
Jan 21, 2003 7.382 7.404 7.355 7.388 270,238 +0.03(+0.37%)
Jan 17, 2003 7.470 7.470 7.353 7.361 200,748 -0.09(-1.25%)
Jan 16, 2003 7.489 7.528 7.454 7.454 379,364 -0.01(-0.08%)
Jan 15, 2003 7.450 7.505 7.382 7.460 591,179 +0.03(+0.42%)
Jan 14, 2003 7.431 7.443 7.373 7.429 293,917 +0.02(+0.31%)
Jan 13, 2003 7.410 7.450 7.402 7.406 319,654 -0.01(-0.08%)
Jan 10, 2003 7.479 7.479 7.400 7.412 302,925 -0.07(-0.91%)
Jan 09, 2003 7.441 7.479 7.402 7.479 245,016 +0.06(+0.79%)
Jan 08, 2003 7.495 7.495 7.359 7.421 606,879 -0.07(-0.96%)
Jan 07, 2003 7.664 7.664 7.493 7.493 708,026 -0.19(-2.45%)
Jan 06, 2003 7.722 7.722 7.654 7.682 356,200 -0.03(-0.40%)
Jan 03, 2003 7.703 7.722 7.637 7.713 338,442 -0.01(-0.08%)
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.