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

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2009 2.060 2.105 1.999 2.056 5,693,653 +0.01(+0.37%)
Jun 29, 2009 2.136 2.136 2.025 2.048 7,700,055 -0.08(-3.76%)
Jun 26, 2009 1.930 2.231 1.926 2.128 31,312,230 +0.15(+7.51%)
Jun 25, 2009 1.945 1.995 1.926 1.980 7,012,383 -0.03(-1.33%)
Jun 24, 2009 1.964 2.090 1.945 2.006 8,802,353 +0.08(+4.37%)
Jun 23, 2009 1.915 1.961 1.861 1.922 7,960,880 +0.04(+2.02%)
Jun 22, 2009 2.044 2.090 1.861 1.884 13,092,319 -0.21(-10.18%)
Jun 19, 2009 1.968 2.113 1.961 2.098 19,535,652 +0.15(+7.84%)
Jun 18, 2009 2.014 2.033 1.880 1.945 13,866,311 -0.07(-3.59%)
Jun 17, 2009 2.159 2.189 1.987 2.018 11,229,864 -0.15(-7.03%)
Jun 16, 2009 2.296 2.342 2.098 2.170 12,918,456 -0.10(-4.21%)
Jun 15, 2009 2.342 2.384 2.258 2.266 9,538,873 -0.12(-5.11%)
Jun 12, 2009 2.308 2.399 2.292 2.388 6,912,711 +0.10(+4.16%)
Jun 11, 2009 2.315 2.388 2.289 2.292 18,944,274 -0.03(-1.48%)
Jun 10, 2009 2.475 2.517 2.292 2.327 51,463,836 -0.18(-7.15%)
Jun 09, 2009 2.613 2.632 2.453 2.506 19,320,204 -0.38(-13.10%)
Jun 08, 2009 2.853 2.952 2.765 2.884 4,845,220 +0.08(+2.72%)
Jun 05, 2009 2.807 2.861 2.620 2.807 5,934,704 +0.04(+1.52%)
Jun 04, 2009 2.346 2.817 2.327 2.765 10,554,669 +0.43(+18.27%)
Jun 03, 2009 2.338 2.422 2.289 2.338 3,619,859 -0.07(-3.01%)
Jun 02, 2009 2.338 2.483 2.323 2.411 6,921,187 -0.14(-5.39%)
Jun 01, 2009 2.426 2.651 2.376 2.548 6,551,464 +0.17(+7.22%)
May 29, 2009 2.353 2.376 2.289 2.376 4,685,279 +0.04(+1.80%)
May 28, 2009 2.327 2.441 2.250 2.334 4,679,042 +0.04(+1.83%)
May 27, 2009 2.506 2.510 2.270 2.292 6,517,392 -0.19(-7.82%)
May 26, 2009 2.323 2.529 2.231 2.487 8,012,958 +0.17(+7.24%)
May 22, 2009 2.460 2.479 2.281 2.319 3,511,723 -0.16(-6.32%)
May 21, 2009 2.342 2.514 2.292 2.475 9,635,599 +0.07(+3.02%)
May 20, 2009 2.479 2.537 2.365 2.403 7,017,498 -0.04(-1.72%)
May 19, 2009 2.517 2.563 2.357 2.445 6,658,787 -0.02(-0.93%)
May 18, 2009 2.285 2.517 2.231 2.468 9,538,857 +0.26(+11.55%)
May 15, 2009 2.456 2.510 2.117 2.212 7,879,937 -0.23(-9.52%)
May 14, 2009 2.197 2.510 2.105 2.445 7,351,600 +0.16(+7.19%)
May 13, 2009 2.678 2.678 2.258 2.281 7,749,318 -0.34(-12.95%)
May 12, 2009 3.021 3.021 2.479 2.620 8,471,515 -0.40(-13.15%)
May 11, 2009 2.857 3.154 2.857 3.017 9,252,434 -0.03(-1.00%)
May 08, 2009 2.647 3.067 2.639 3.048 12,128,406 +0.50(+19.70%)
May 07, 2009 2.849 2.926 2.540 2.546 13,190,177 -0.24(-8.56%)
May 06, 2009 2.590 2.830 2.483 2.784 12,522,052 +0.15(+5.64%)
May 05, 2009 2.632 2.758 2.559 2.636 8,226,104 -0.08(-2.95%)
May 04, 2009 2.739 2.762 2.495 2.716 14,847,655 +0.02(+0.85%)
May 01, 2009 3.002 3.078 2.643 2.693 8,946,867 -0.34(-11.08%)
Apr 30, 2009 2.975 3.074 2.792 3.029 9,568,624 +0.07(+2.32%)
Apr 29, 2009 2.701 2.960 2.670 2.960 8,342,060 +0.34(+12.79%)
Apr 28, 2009 2.460 2.948 2.350 2.624 9,365,068 +0.00(+0.15%)
Apr 27, 2009 2.998 2.998 2.563 2.620 13,384,672 -0.39(-12.82%)
Apr 24, 2009 2.769 3.116 2.674 3.006 24,844,476 +0.41(+15.71%)
Apr 23, 2009 2.327 2.598 2.216 2.598 10,308,966 +0.33(+14.45%)
Apr 22, 2009 1.949 2.346 1.911 2.269 12,722,336 +0.24(+11.84%)
Apr 21, 2009 1.694 2.098 1.526 2.029 15,081,905 +0.39(+24.01%)
Apr 20, 2009 2.105 2.201 1.636 1.636 14,838,694 -0.61(-27.04%)
Apr 17, 2009 1.907 2.575 1.854 2.243 13,888,039 +0.35(+18.31%)
Apr 16, 2009 1.682 1.983 1.522 1.896 10,561,215 +0.20(+11.94%)
Apr 15, 2009 1.484 1.716 1.419 1.694 9,863,494 +0.32(+22.99%)
Apr 14, 2009 1.591 1.602 1.366 1.377 11,192,311 -0.21(-13.22%)
Apr 13, 2009 1.411 1.636 1.335 1.587 6,743,322 +0.16(+11.53%)
Apr 09, 2009 1.205 1.449 1.205 1.423 12,574,623 +0.25(+21.10%)
Apr 08, 2009 1.137 1.202 1.125 1.175 4,349,874 +0.05(+4.41%)
Apr 07, 2009 1.224 1.282 1.121 1.125 7,883,067 -0.16(-12.46%)
Apr 06, 2009 1.140 1.297 1.083 1.285 7,292,881 +0.14(+12.33%)
Apr 03, 2009 1.026 1.144 0.9574 1.144 7,640,189 +0.15(+15.38%)
Apr 02, 2009 0.9841 1.015 0.9345 0.9917 9,173,418 +0.07(+7.88%)
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.