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

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.34 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 10.05 10.12 9.996 10.05 2,334,866 -0.04(-0.35%)
Mar 30, 2015 9.973 10.11 9.917 10.09 2,353,263 +0.17(+1.74%)
Mar 27, 2015 9.882 9.953 9.831 9.917 1,701,844 +0.04(+0.41%)
Mar 26, 2015 9.892 10.01 9.872 9.877 2,549,618 -0.03(-0.33%)
Mar 25, 2015 10.09 10.15 9.890 9.910 2,799,601 -0.16(-1.54%)
Mar 24, 2015 10.10 10.12 10.03 10.07 2,640,009 -0.04(-0.35%)
Mar 23, 2015 10.03 10.18 9.997 10.10 3,402,741 +0.10(+1.00%)
Mar 20, 2015 9.749 10.03 9.721 10.000 6,466,735 +0.29(+2.94%)
Mar 19, 2015 9.830 9.935 9.709 9.714 3,360,865 -0.13(-1.27%)
Mar 18, 2015 9.599 9.880 9.539 9.840 3,366,753 +0.23(+2.40%)
Mar 17, 2015 9.649 9.667 9.584 9.609 2,255,954 -0.05(-0.52%)
Mar 16, 2015 9.619 9.724 9.584 9.659 2,521,071 +0.09(+0.89%)
Mar 13, 2015 9.544 9.594 9.459 9.574 2,096,715 +0.04(+0.37%)
Mar 12, 2015 9.489 9.559 9.436 9.539 5,062,835 +0.12(+1.28%)
Mar 11, 2015 9.459 9.464 9.384 9.419 2,021,640 -0.02(-0.21%)
Mar 10, 2015 9.419 9.494 9.384 9.439 3,221,221 -0.01(-0.11%)
Mar 09, 2015 9.619 9.639 9.399 9.449 4,626,643 -0.07(-0.68%)
Mar 06, 2015 9.734 9.734 9.509 9.514 3,183,843 -0.37(-3.75%)
Mar 05, 2015 9.955 10.04 9.885 9.885 2,203,529 +0.00(+0.00%)
Mar 04, 2015 10.04 10.04 9.860 9.885 1,333,013 -0.15(-1.50%)
Mar 03, 2015 10.06 10.07 9.970 10.04 1,594,811 -0.03(-0.25%)
Mar 02, 2015 10.05 10.25 10.04 10.06 2,700,190 +0.03(+0.30%)
Feb 27, 2015 9.955 10.07 9.850 10.03 2,615,354 +0.09(+0.86%)
Feb 26, 2015 10.15 10.15 9.930 9.945 2,553,700 -0.20(-1.98%)
Feb 25, 2015 10.11 10.23 10.07 10.15 2,328,840 +0.04(+0.40%)
Feb 24, 2015 10.23 10.23 10.04 10.11 2,447,554 -0.18(-1.71%)
Feb 23, 2015 10.17 10.30 10.13 10.28 1,755,407 +0.13(+1.28%)
Feb 20, 2015 10.07 10.16 10.04 10.15 3,408,130 +0.05(+0.45%)
Feb 19, 2015 10.34 10.35 10.06 10.11 2,491,141 -0.26(-2.51%)
Feb 18, 2015 10.22 10.37 10.04 10.37 4,220,353 +0.16(+1.57%)
Feb 17, 2015 10.27 10.37 10.17 10.21 2,808,976 -0.08(-0.73%)
Feb 13, 2015 10.35 10.28 10.28 10.28 1,760,273 -0.07(-0.68%)
Feb 12, 2015 10.31 10.37 10.25 10.35 1,773,361 +0.04(+0.34%)
Feb 11, 2015 10.20 10.36 10.20 10.32 3,831,628 +0.11(+1.08%)
Feb 10, 2015 10.23 10.23 10.07 10.21 2,498,261 +0.02(+0.20%)
Feb 09, 2015 10.24 10.31 10.16 10.19 1,839,716 -0.04(-0.39%)
Feb 06, 2015 10.63 10.65 10.19 10.23 2,849,072 -0.44(-4.09%)
Feb 05, 2015 10.54 10.70 10.52 10.66 2,017,450 +0.13(+1.24%)
Feb 04, 2015 10.41 10.57 10.36 10.53 4,516,103 +0.08(+0.77%)
Feb 03, 2015 10.25 10.47 10.23 10.45 4,198,217 +0.18(+1.76%)
Feb 02, 2015 10.36 10.36 10.06 10.27 3,154,798 -0.06(-0.58%)
Jan 30, 2015 10.41 10.48 10.40 10.33 3,520,930 -0.13(-1.24%)
Jan 29, 2015 10.42 10.50 10.31 10.46 4,714,290 +0.09(+0.87%)
Jan 28, 2015 10.38 10.45 10.36 10.37 2,737,294 +0.03(+0.29%)
Jan 27, 2015 10.29 10.40 10.26 10.34 2,078,514 +0.03(+0.24%)
Jan 26, 2015 10.26 10.35 10.16 10.32 4,878,842 +0.05(+0.49%)
Jan 23, 2015 10.39 10.42 10.21 10.27 3,544,142 -0.10(-0.92%)
Jan 22, 2015 10.28 10.41 10.22 10.36 3,424,288 +0.08(+0.73%)
Jan 21, 2015 10.36 10.38 10.28 10.29 4,573,819 -0.09(-0.82%)
Jan 20, 2015 10.60 10.63 10.26 10.37 2,912,511 -0.20(-1.85%)
Jan 16, 2015 10.43 10.57 10.39 10.57 1,806,463 +0.12(+1.15%)
Jan 15, 2015 10.49 10.55 10.37 10.45 3,207,833 -0.05(-0.43%)
Jan 14, 2015 10.29 10.51 10.25 10.49 2,931,878 +0.13(+1.26%)
Jan 13, 2015 10.33 10.49 10.27 10.36 3,525,467 +0.05(+0.49%)
Jan 12, 2015 10.03 10.34 10.03 10.31 3,641,010 +0.29(+2.90%)
Jan 09, 2015 10.12 10.17 9.950 10.02 6,721,748 -0.16(-1.53%)
Jan 08, 2015 10.24 10.34 10.15 10.18 4,762,870 -0.06(-0.54%)
Jan 07, 2015 10.07 10.38 9.985 10.23 10,446,243 +0.20(+1.95%)
Jan 06, 2015 10.05 10.14 10.000 10.04 3,964,729 +0.01(+0.10%)
Jan 05, 2015 9.840 10.07 9.835 10.03 2,975,279 +0.13(+1.32%)
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.