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 (%)
Jul 31, 2020 0.1605 0.1634 0.1517 0.1517 9,021,902 -0.02(-9.23%)
Jul 30, 2020 0.1659 0.1671 0.1597 0.1671 11,730,324 -0.00(-2.47%)
Jul 29, 2020 0.1701 0.1742 0.1585 0.1713 15,772,361 +0.01(+6.44%)
Jul 28, 2020 0.1576 0.1651 0.1538 0.1610 16,988,096 +0.01(+3.47%)
Jul 27, 2020 0.1648 0.1693 0.1556 0.1556 12,642,739 -0.01(-5.59%)
Jul 24, 2020 0.1498 0.1784 0.1498 0.1648 33,731,700 +0.01(+5.86%)
Jul 23, 2020 0.1582 0.1593 0.1453 0.1556 9,283,287 +0.01(+3.59%)
Jul 22, 2020 0.1634 0.1634 0.1493 0.1503 10,129,788 -0.01(-4.68%)
Jul 21, 2020 0.1659 0.1659 0.1576 0.1576 14,966,604 +0.00(+0.00%)
Jul 20, 2020 0.1659 0.1659 0.1493 0.1576 29,129,220 -0.05(-22.51%)
Jul 17, 2020 0.2157 0.2190 0.2021 0.2034 29,812,860 -0.03(-10.97%)
Jul 16, 2020 0.2199 0.2904 0.2174 0.2285 72,066,832 +0.01(+5.32%)
Jul 15, 2020 0.2110 0.2202 0.2099 0.2170 7,798,876 +0.01(+4.60%)
Jul 14, 2020 0.2157 0.2157 0.2074 0.2074 8,447,817 -0.01(-6.01%)
Jul 13, 2020 0.2074 0.2282 0.2074 0.2207 14,602,063 +0.01(+4.31%)
Jul 10, 2020 0.2075 0.2174 0.2033 0.2116 9,491,613 +0.00(+1.47%)
Jul 09, 2020 0.2172 0.2172 0.2034 0.2085 15,552,989 -0.01(-3.35%)
Jul 08, 2020 0.2265 0.2265 0.2091 0.2157 12,649,997 -0.00(-0.69%)
Jul 07, 2020 0.2084 0.2277 0.2074 0.2172 17,483,970 +0.00(+0.69%)
Jul 06, 2020 0.2240 0.2240 0.2074 0.2157 12,486,646 +0.01(+3.96%)
Jul 02, 2020 0.2199 0.2389 0.2075 0.2075 18,483,624 -0.02(-7.37%)
Jul 01, 2020 0.2240 0.2323 0.2157 0.2240 17,110,314 +0.00(+0.00%)
Jun 30, 2020 0.2240 0.2406 0.2240 0.2240 15,320,024 +0.00(+0.00%)
Jun 29, 2020 0.2290 0.2381 0.2199 0.2240 8,459,626 -0.02(-6.90%)
Jun 26, 2020 0.2323 0.2422 0.2201 0.2406 35,801,104 -0.01(-2.36%)
Jun 25, 2020 0.2407 0.2693 0.2323 0.2464 22,786,276 +0.00(+0.47%)
Jun 24, 2020 0.2713 0.2713 0.2336 0.2452 20,435,328 -0.03(-10.12%)
Jun 23, 2020 0.4074 0.4074 0.2696 0.2729 99,627,088 -0.05(-15.69%)
Jun 22, 2020 0.2489 0.3302 0.2240 0.3236 71,956,280 +0.08(+31.75%)
Jun 19, 2020 0.2735 0.2738 0.2415 0.2457 52,557,032 -0.02(-8.67%)
Jun 18, 2020 0.2477 0.2853 0.2397 0.2690 28,076,584 +0.02(+7.53%)
Jun 17, 2020 0.2572 0.2738 0.2447 0.2501 14,799,506 -0.00(-1.60%)
Jun 16, 2020 0.2596 0.3053 0.2506 0.2542 27,734,314 +0.02(+7.47%)
Jun 15, 2020 0.2572 0.2656 0.2323 0.2365 14,395,305 -0.04(-14.36%)
Jun 12, 2020 0.2821 0.2861 0.2655 0.2762 5,375,704 +0.02(+6.49%)
Jun 11, 2020 0.2634 0.2862 0.2490 0.2594 8,344,902 -0.04(-14.29%)
Jun 10, 2020 0.3266 0.3474 0.2987 0.3026 11,643,106 -0.04(-11.05%)
Jun 09, 2020 0.3319 0.3733 0.2904 0.3402 15,337,115 +0.01(+2.50%)
Jun 08, 2020 0.2821 0.3733 0.2489 0.3319 28,426,686 +0.05(+17.96%)
Jun 05, 2020 0.2248 0.2904 0.2240 0.2813 31,268,036 +0.07(+31.23%)
Jun 04, 2020 0.2099 0.2365 0.2033 0.2144 16,201,872 +0.00(+0.54%)
Jun 03, 2020 0.1994 0.2139 0.1991 0.2132 11,277,939 +0.01(+2.92%)
Jun 02, 2020 0.2116 0.2265 0.1997 0.2072 12,090,370 -0.02(-8.40%)
Jun 01, 2020 0.2248 0.2489 0.2199 0.2262 6,668,276 -0.02(-9.25%)
May 29, 2020 0.2489 0.2655 0.2157 0.2492 13,919,578 -0.02(-6.13%)
May 28, 2020 0.2157 0.3319 0.2074 0.2655 55,673,084 +0.06(+28.05%)
May 27, 2020 0.1908 0.2094 0.1825 0.2073 10,361,359 +0.01(+4.13%)
May 26, 2020 0.1908 0.2074 0.1825 0.1991 13,282,275 +0.01(+6.71%)
May 22, 2020 0.1839 0.1917 0.1752 0.1866 6,426,256 -0.00(-1.36%)
May 21, 2020 0.1742 0.1907 0.1742 0.1892 5,708,983 +0.00(+2.70%)
May 20, 2020 0.1825 0.1842 0.1709 0.1842 8,273,457 +0.01(+3.74%)
May 19, 2020 0.1842 0.1867 0.1763 0.1775 5,479,353 -0.01(-3.69%)
May 18, 2020 0.1837 0.1900 0.1684 0.1844 11,875,680 +0.02(+10.38%)
May 15, 2020 0.1769 0.1769 0.1601 0.1670 9,087,833 -0.01(-4.14%)
May 14, 2020 0.1742 0.1825 0.1576 0.1742 7,297,112 -0.01(-4.55%)
May 13, 2020 0.1908 0.2074 0.1742 0.1825 10,782,838 -0.01(-4.35%)
May 12, 2020 0.2074 0.2074 0.1908 0.1908 20,078,162 +0.00(+0.00%)
May 11, 2020 0.1825 0.2238 0.1696 0.1908 24,043,690 +0.00(+2.22%)
May 08, 2020 0.1815 0.1907 0.1759 0.1867 7,171,141 +0.01(+3.35%)
May 07, 2020 0.1908 0.1982 0.1701 0.1806 8,008,139 -0.00(-1.14%)
May 06, 2020 0.2074 0.2156 0.1825 0.1827 7,142,604 -0.02(-10.78%)
May 05, 2020 0.1999 0.2323 0.1999 0.2048 4,654,471 +0.00(+2.36%)
May 04, 2020 0.1991 0.2116 0.1751 0.2000 6,187,024 -0.01(-3.41%)
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.