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 (%)
Dec 31, 2002 7.705 7.777 7.680 7.777 610,752 +0.08(+1.01%)
Dec 30, 2002 7.713 7.717 7.643 7.699 391,633 -0.01(-0.18%)
Dec 27, 2002 7.748 7.750 7.701 7.713 378,501 -0.03(-0.33%)
Dec 26, 2002 7.680 7.767 7.680 7.738 392,663 +0.07(+0.89%)
Dec 24, 2002 7.593 7.690 7.593 7.670 338,591 -0.09(-1.20%)
Dec 23, 2002 7.767 7.775 7.742 7.764 529,644 -0.00(-0.05%)
Dec 20, 2002 7.758 7.802 7.748 7.767 478,405 +0.01(+0.13%)
Dec 19, 2002 7.651 7.758 7.651 7.758 520,375 +0.13(+1.65%)
Dec 18, 2002 7.709 7.729 7.632 7.632 302,801 -0.08(-1.01%)
Dec 17, 2002 7.758 7.766 7.690 7.709 277,052 -0.05(-0.70%)
Dec 16, 2002 7.729 7.766 7.719 7.764 193,370 +0.05(+0.60%)
Dec 13, 2002 7.744 7.762 7.709 7.717 190,538 -0.01(-0.15%)
Dec 12, 2002 7.738 7.767 7.729 7.729 207,532 +0.00(+0.00%)
Dec 11, 2002 7.725 7.738 7.705 7.729 299,454 +0.00(+0.00%)
Dec 10, 2002 7.719 7.758 7.719 7.729 404,765 +0.02(+0.25%)
Dec 09, 2002 7.628 7.738 7.628 7.709 226,843 +0.09(+1.15%)
Dec 06, 2002 7.593 7.682 7.593 7.622 184,616 +0.01(+0.18%)
Dec 05, 2002 7.554 7.624 7.542 7.608 268,813 +0.07(+0.98%)
Dec 04, 2002 7.653 7.682 7.509 7.534 537,111 -0.12(-1.52%)
Dec 03, 2002 7.717 7.719 7.651 7.651 330,352 -0.07(-0.86%)
Dec 02, 2002 7.633 7.717 7.610 7.717 268,813 +0.09(+1.12%)
Nov 29, 2002 7.670 7.670 7.632 7.632 165,562 -0.05(-0.63%)
Nov 27, 2002 7.599 7.690 7.599 7.680 300,998 +0.08(+1.07%)
Nov 26, 2002 7.546 7.668 7.546 7.599 429,226 +0.06(+0.77%)
Nov 25, 2002 7.550 7.560 7.478 7.540 380,819 -0.00(-0.05%)
Nov 22, 2002 7.554 7.554 7.509 7.544 364,082 +0.01(+0.13%)
Nov 21, 2002 7.569 7.571 7.523 7.534 552,303 -0.03(-0.39%)
Nov 20, 2002 7.476 7.602 7.476 7.564 722,500 +0.10(+1.33%)
Nov 19, 2002 7.428 7.466 7.418 7.465 234,568 +0.08(+1.03%)
Nov 18, 2002 7.391 7.435 7.350 7.389 338,591 +0.00(+0.00%)
Nov 15, 2002 7.360 7.428 7.360 7.389 199,035 +0.01(+0.13%)
Nov 14, 2002 7.253 7.379 7.253 7.379 333,956 +0.13(+1.74%)
Nov 13, 2002 7.292 7.362 7.251 7.253 614,614 -0.04(-0.53%)
Nov 12, 2002 7.263 7.301 7.233 7.292 406,824 +0.03(+0.35%)
Nov 11, 2002 7.278 7.303 7.224 7.266 278,340 -0.02(-0.21%)
Nov 08, 2002 7.282 7.299 7.243 7.282 301,256 +0.00(+0.00%)
Nov 07, 2002 7.331 7.336 7.280 7.282 201,610 -0.06(-0.82%)
Nov 06, 2002 7.350 7.391 7.336 7.342 278,082 +0.02(+0.24%)
Nov 05, 2002 7.216 7.331 7.214 7.325 457,549 +0.06(+0.83%)
Nov 04, 2002 7.214 7.292 7.208 7.265 663,536 +0.06(+0.86%)
Nov 01, 2002 7.177 7.243 7.146 7.202 310,783 +0.03(+0.35%)
Oct 31, 2002 7.214 7.247 7.175 7.177 592,470 -0.05(-0.75%)
Oct 30, 2002 7.204 7.331 7.169 7.232 819,314 +0.11(+1.61%)
Oct 29, 2002 7.068 7.121 6.962 7.117 329,322 +0.06(+0.83%)
Oct 28, 2002 7.107 7.136 7.035 7.059 142,903 -0.03(-0.41%)
Oct 25, 2002 6.991 7.088 6.991 7.088 145,478 +0.11(+1.56%)
Oct 24, 2002 6.898 6.983 6.894 6.979 225,556 +0.09(+1.27%)
Oct 23, 2002 6.835 6.942 6.767 6.892 327,004 +0.05(+0.68%)
Oct 22, 2002 7.055 7.055 6.816 6.845 664,051 -0.26(-3.64%)
Oct 21, 2002 7.136 7.136 7.049 7.103 205,472 -0.02(-0.33%)
Oct 18, 2002 7.175 7.187 7.068 7.127 158,095 -0.03(-0.41%)
Oct 17, 2002 7.068 7.156 7.068 7.156 220,921 +0.12(+1.66%)
Oct 16, 2002 7.099 7.127 7.020 7.039 243,322 -0.06(-0.82%)
Oct 15, 2002 7.030 7.259 7.030 7.098 901,194 +0.11(+1.56%)
Oct 14, 2002 6.981 7.030 6.952 6.989 193,885 +0.01(+0.11%)
Oct 11, 2002 6.913 7.068 6.913 6.981 256,196 +0.09(+1.27%)
Oct 10, 2002 6.740 6.894 6.593 6.894 524,237 +0.13(+1.98%)
Oct 09, 2002 6.855 6.878 6.742 6.760 479,950 -0.12(-1.72%)
Oct 08, 2002 6.975 7.020 6.795 6.878 433,345 -0.09(-1.25%)
Oct 07, 2002 7.138 7.146 6.950 6.965 274,993 -0.17(-2.42%)
Oct 04, 2002 7.331 7.350 7.123 7.138 360,220 -0.16(-2.18%)
Oct 03, 2002 7.360 7.389 7.251 7.298 311,298 -0.05(-0.66%)
Oct 02, 2002 7.457 7.457 7.331 7.346 215,256 -0.11(-1.48%)
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.