Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.92 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.263 8.410 8.216 8.391 3,937,987 +0.15(+1.78%)
Mar 28, 2014 8.102 8.339 8.093 8.244 5,712,699 +0.15(+1.87%)
Mar 27, 2014 7.795 8.100 7.776 8.093 4,355,381 +0.25(+3.23%)
Mar 26, 2014 7.868 7.910 7.793 7.840 4,381,380 -0.04(-0.47%)
Mar 25, 2014 7.943 8.017 7.835 7.877 3,265,639 -0.02(-0.29%)
Mar 24, 2014 7.956 7.970 7.891 7.901 4,341,995 -0.06(-0.76%)
Mar 21, 2014 7.733 7.961 7.714 7.961 6,400,340 +0.24(+3.14%)
Mar 20, 2014 7.789 7.840 7.602 7.719 4,327,844 -0.08(-1.02%)
Mar 19, 2014 7.961 8.082 7.775 7.798 6,006,468 -0.15(-1.88%)
Mar 18, 2014 7.896 8.003 7.859 7.947 2,972,627 +0.04(+0.47%)
Mar 17, 2014 8.012 8.031 7.873 7.910 3,302,583 -0.07(-0.82%)
Mar 14, 2014 8.092 8.171 7.947 7.975 4,455,275 -0.11(-1.38%)
Mar 13, 2014 8.129 8.171 8.087 8.087 5,325,107 -0.01(-0.17%)
Mar 12, 2014 7.956 8.106 7.938 8.101 5,464,330 +0.13(+1.58%)
Mar 11, 2014 7.989 8.036 7.929 7.975 4,178,794 +0.01(+0.18%)
Mar 10, 2014 8.106 8.129 7.938 7.961 4,557,624 -0.14(-1.78%)
Mar 07, 2014 8.269 8.292 8.012 8.106 4,780,507 -0.21(-2.52%)
Mar 06, 2014 8.315 8.380 8.245 8.315 3,588,617 -0.00(-0.06%)
Mar 05, 2014 8.231 8.325 8.171 8.320 5,801,725 +0.10(+1.25%)
Mar 04, 2014 8.106 8.227 8.040 8.217 8,854,429 +0.01(+0.17%)
Mar 03, 2014 8.222 8.269 8.134 8.203 3,600,713 -0.08(-1.01%)
Feb 28, 2014 8.259 8.320 8.208 8.287 6,481,935 +0.04(+0.51%)
Feb 27, 2014 8.385 8.460 8.152 8.245 28,057,572 -0.11(-1.34%)
Feb 26, 2014 8.669 8.669 8.352 8.357 6,865,020 -0.32(-3.65%)
Feb 25, 2014 8.651 8.781 8.595 8.674 4,772,785 +0.03(+0.32%)
Feb 24, 2014 8.669 8.774 8.595 8.646 5,299,639 +0.01(+0.16%)
Feb 21, 2014 8.408 8.660 8.357 8.632 4,957,670 +0.22(+2.66%)
Feb 20, 2014 8.590 8.613 8.362 8.408 5,514,871 -0.18(-2.12%)
Feb 19, 2014 7.994 8.632 7.952 8.590 13,759,046 +0.61(+7.58%)
Feb 18, 2014 7.943 7.984 7.849 7.984 3,558,308 +0.02(+0.23%)
Feb 14, 2014 7.929 7.966 7.966 7.966 2,170,288 +0.06(+0.77%)
Feb 13, 2014 7.854 7.938 7.817 7.905 6,203,106 +0.02(+0.30%)
Feb 12, 2014 7.738 7.984 7.738 7.882 9,348,457 +0.16(+2.11%)
Feb 11, 2014 7.756 7.796 7.675 7.719 7,972,887 -0.11(-1.43%)
Feb 10, 2014 7.859 7.887 7.826 7.831 5,213,656 -0.02(-0.30%)
Feb 07, 2014 7.793 7.887 7.779 7.854 10,709,343 +0.09(+1.20%)
Feb 06, 2014 7.682 7.812 7.635 7.761 7,827,707 +0.07(+0.97%)
Feb 05, 2014 7.458 7.933 7.453 7.686 25,201,886 -0.40(-4.95%)
Feb 04, 2014 7.998 8.134 7.943 8.087 12,739,404 +0.12(+1.46%)
Feb 03, 2014 7.891 8.008 7.812 7.970 10,589,969 +0.06(+0.71%)
Jan 31, 2014 7.793 7.919 7.747 7.915 4,962,053 +0.05(+0.65%)
Jan 30, 2014 7.766 7.901 7.752 7.863 8,851,778 +0.19(+2.43%)
Jan 29, 2014 7.584 7.726 7.528 7.677 4,398,418 +0.03(+0.43%)
Jan 28, 2014 7.668 7.724 7.609 7.644 3,557,243 +0.00(+0.06%)
Jan 27, 2014 7.933 7.960 7.593 7.640 6,382,278 -0.27(-3.36%)
Jan 24, 2014 8.152 8.168 7.887 7.905 8,527,787 -0.27(-3.36%)
Jan 23, 2014 8.120 8.259 8.094 8.180 5,468,896 +0.01(+0.11%)
Jan 22, 2014 7.854 8.175 7.817 8.171 9,711,221 +0.14(+1.68%)
Jan 21, 2014 8.059 8.075 7.938 8.036 5,525,124 -0.02(-0.23%)
Jan 17, 2014 8.185 8.054 8.054 8.054 3,902,654 -0.15(-1.87%)
Jan 16, 2014 8.250 8.259 7.952 8.208 9,155,324 -0.18(-2.17%)
Jan 15, 2014 8.432 8.432 8.380 8.390 8,464,115 -0.04(-0.50%)
Jan 14, 2014 8.352 8.450 8.301 8.432 2,959,652 +0.11(+1.29%)
Jan 13, 2014 8.334 8.469 8.287 8.325 3,557,885 -0.01(-0.17%)
Jan 10, 2014 8.301 8.404 8.259 8.338 8,262,290 +0.08(+1.02%)
Jan 09, 2014 8.394 8.394 8.203 8.255 3,383,352 -0.12(-1.39%)
Jan 08, 2014 8.385 8.434 8.278 8.371 2,630,846 -0.03(-0.39%)
Jan 07, 2014 8.543 8.604 8.399 8.404 2,456,165 -0.14(-1.64%)
Jan 06, 2014 8.492 8.602 8.474 8.543 4,537,258 -0.07(-0.86%)
Jan 03, 2014 8.464 8.655 8.423 8.618 4,890,620 +0.17(+1.98%)
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.