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 (%)
May 30, 2008 10.28 10.29 10.10 10.22 1,156,509 -0.04(-0.38%)
May 29, 2008 10.23 10.28 10.11 10.26 1,017,238 +0.03(+0.27%)
May 28, 2008 10.14 10.23 10.07 10.23 1,402,478 +0.12(+1.15%)
May 27, 2008 9.966 10.12 9.908 10.12 1,325,902 +0.15(+1.48%)
May 26, 2008 10.09 10.12 9.962 9.970 0 +0.00(+0.00%)
May 23, 2008 10.09 10.12 9.962 9.970 1,675,821 -0.16(-1.61%)
May 22, 2008 10.23 10.26 10.07 10.13 1,308,440 -0.07(-0.72%)
May 21, 2008 10.48 10.53 10.21 10.21 1,489,636 -0.20(-1.90%)
May 20, 2008 10.57 10.60 10.39 10.41 813,115 -0.17(-1.62%)
May 19, 2008 10.56 10.69 10.49 10.58 966,294 +0.09(+0.82%)
May 16, 2008 10.60 10.61 10.42 10.49 1,154,272 -0.21(-1.96%)
May 15, 2008 10.54 10.70 10.46 10.70 863,887 +0.17(+1.66%)
May 14, 2008 10.65 10.65 10.43 10.53 1,017,658 +0.03(+0.26%)
May 13, 2008 10.46 10.56 10.39 10.50 870,586 +0.00(+0.04%)
May 12, 2008 10.14 10.49 10.14 10.49 1,180,092 +0.35(+3.49%)
May 09, 2008 10.15 10.27 10.09 10.14 1,517,381 -0.03(-0.27%)
May 08, 2008 10.44 10.44 10.07 10.17 1,706,731 -0.14(-1.36%)
May 07, 2008 10.59 10.59 10.30 10.31 1,974,610 -0.28(-2.64%)
May 06, 2008 10.37 10.60 10.30 10.59 1,973,349 +0.18(+1.72%)
May 05, 2008 10.32 10.54 10.30 10.41 2,154,445 +0.05(+0.53%)
May 02, 2008 10.48 10.50 10.31 10.35 2,281,017 +0.35(+3.50%)
May 01, 2008 9.605 10.04 9.531 10.01 3,444,692 +0.49(+5.14%)
Apr 30, 2008 9.749 9.931 9.480 9.515 2,942,567 -0.28(-2.82%)
Apr 29, 2008 9.768 9.943 9.706 9.791 1,624,607 -0.10(-1.06%)
Apr 28, 2008 9.970 10.06 9.834 9.896 2,598,682 +0.00(+0.00%)
Apr 25, 2008 9.780 10.07 9.780 9.896 2,371,303 +0.06(+0.59%)
Apr 24, 2008 9.574 9.877 9.558 9.838 2,147,532 +0.25(+2.63%)
Apr 23, 2008 9.306 9.605 9.306 9.585 2,810,173 +0.32(+3.48%)
Apr 22, 2008 9.290 9.325 9.131 9.263 2,390,428 +0.00(+0.04%)
Apr 21, 2008 9.442 9.465 9.259 9.259 2,707,112 -0.19(-1.97%)
Apr 18, 2008 9.515 9.574 9.337 9.446 2,337,605 -0.02(-0.21%)
Apr 17, 2008 9.469 9.543 9.387 9.465 1,599,621 -0.10(-1.06%)
Apr 16, 2008 9.461 9.578 9.352 9.566 1,867,966 +0.24(+2.54%)
Apr 15, 2008 9.403 9.438 9.189 9.329 1,473,250 +0.02(+0.21%)
Apr 14, 2008 9.321 9.492 9.240 9.310 1,323,378 +0.04(+0.46%)
Apr 11, 2008 9.294 9.461 9.228 9.267 1,639,773 -0.21(-2.25%)
Apr 10, 2008 9.442 9.663 9.259 9.480 1,578,640 +0.06(+0.62%)
Apr 09, 2008 9.710 9.780 9.395 9.422 1,260,693 -0.22(-2.26%)
Apr 08, 2008 9.970 9.970 9.640 9.640 1,979,114 -0.31(-3.09%)
Apr 07, 2008 10.18 10.18 9.826 9.947 1,502,536 -0.09(-0.93%)
Apr 04, 2008 9.997 10.15 9.861 10.04 2,264,623 +0.01(+0.12%)
Apr 03, 2008 9.819 10.06 9.714 10.03 1,860,119 +0.19(+1.98%)
Apr 02, 2008 9.663 9.892 9.609 9.834 1,788,626 +0.21(+2.14%)
Apr 01, 2008 9.306 9.640 9.170 9.628 3,100,526 +0.49(+5.31%)
Mar 31, 2008 9.209 9.473 9.115 9.142 3,111,379 -0.03(-0.30%)
Mar 28, 2008 9.550 9.550 9.142 9.170 4,335,296 -0.31(-3.28%)
Mar 27, 2008 9.997 10.01 9.422 9.480 3,130,998 -0.57(-5.65%)
Mar 26, 2008 10.22 10.28 10.01 10.05 2,525,061 -0.16(-1.60%)
Mar 25, 2008 10.11 10.30 10.10 10.21 3,320,670 -0.02(-0.15%)
Mar 24, 2008 9.850 10.37 9.850 10.23 2,180,782 +0.41(+4.16%)
Mar 21, 2008 9.325 9.826 9.325 9.819 3,011,432 +0.00(+0.00%)
Mar 20, 2008 9.325 9.826 9.325 9.819 3,011,432 +0.49(+5.29%)
Mar 19, 2008 9.442 9.624 9.286 9.325 2,828,676 -0.04(-0.41%)
Mar 18, 2008 9.209 9.539 9.170 9.364 3,755,605 +0.31(+3.39%)
Mar 17, 2008 8.769 9.158 8.567 9.057 2,979,351 +0.23(+2.60%)
Mar 14, 2008 9.100 9.100 8.602 8.828 2,413,462 -0.11(-1.22%)
Mar 13, 2008 8.738 9.045 8.653 8.937 2,202,012 -0.03(-0.30%)
Mar 12, 2008 9.104 9.302 8.929 8.964 1,554,386 -0.14(-1.49%)
Mar 11, 2008 9.041 9.131 8.653 9.100 5,198,239 +0.34(+3.86%)
Mar 10, 2008 9.150 9.150 8.738 8.762 2,979,430 -0.30(-3.34%)
Mar 07, 2008 8.793 9.104 8.750 9.065 2,464,049 +0.15(+1.70%)
Mar 06, 2008 9.317 9.317 8.913 8.913 1,828,874 -0.42(-4.46%)
Mar 05, 2008 9.333 9.477 9.290 9.329 2,130,352 -0.01(-0.08%)
Mar 04, 2008 9.356 9.403 9.119 9.337 2,877,651 -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.