Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.86 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.400 5.432 5.260 5.336 6,073,521 -0.08(-1.47%)
Sep 28, 2017 5.459 5.496 5.314 5.416 6,538,700 -0.03(-0.57%)
Sep 27, 2017 5.428 5.474 5.209 5.447 6,933,361 +0.03(+0.57%)
Sep 26, 2017 5.422 5.613 5.360 5.416 13,600,416 +0.05(+0.92%)
Sep 25, 2017 5.181 5.459 5.157 5.366 9,037,802 +0.25(+4.82%)
Sep 22, 2017 5.120 5.147 5.076 5.120 3,522,970 +0.04(+0.73%)
Sep 21, 2017 5.052 5.157 5.052 5.083 3,125,437 +0.04(+0.73%)
Sep 20, 2017 5.070 5.095 4.990 5.046 5,284,866 -0.03(-0.61%)
Sep 19, 2017 5.243 5.263 5.070 5.076 6,828,352 -0.17(-3.18%)
Sep 18, 2017 5.298 5.372 5.224 5.243 4,068,426 -0.06(-1.16%)
Sep 15, 2017 5.305 5.329 5.184 5.305 5,422,693 +0.01(+0.23%)
Sep 14, 2017 5.187 5.348 5.187 5.292 7,621,055 +0.10(+2.02%)
Sep 13, 2017 5.138 5.224 5.095 5.187 8,009,035 +0.07(+1.45%)
Sep 12, 2017 5.089 5.187 5.079 5.113 4,026,653 +0.02(+0.48%)
Sep 11, 2017 5.058 5.138 5.052 5.089 3,548,214 +0.03(+0.61%)
Sep 08, 2017 5.027 5.120 5.021 5.058 3,277,002 +0.02(+0.37%)
Sep 07, 2017 5.126 5.178 5.033 5.039 4,864,158 -0.06(-1.21%)
Sep 06, 2017 5.052 5.234 5.021 5.101 5,903,739 +0.07(+1.47%)
Sep 05, 2017 5.083 5.126 4.953 5.027 3,377,891 -0.04(-0.73%)
Sep 01, 2017 4.984 5.089 4.965 5.064 4,033,569 +0.13(+2.62%)
Aug 31, 2017 5.076 5.147 4.916 4.935 10,045,381 -0.14(-2.68%)
Aug 30, 2017 4.972 5.073 4.873 5.070 3,032,759 +0.08(+1.61%)
Aug 29, 2017 4.996 5.035 4.910 4.990 3,233,923 -0.02(-0.37%)
Aug 28, 2017 5.132 5.175 4.990 5.009 3,899,838 -0.12(-2.29%)
Aug 25, 2017 5.021 5.175 4.968 5.126 3,919,959 +0.14(+2.85%)
Aug 24, 2017 5.052 5.246 4.984 4.984 5,862,219 -0.04(-0.74%)
Aug 23, 2017 4.910 5.079 4.904 5.021 3,786,668 +0.12(+2.39%)
Aug 22, 2017 4.996 5.107 4.904 4.904 5,101,953 -0.09(-1.73%)
Aug 21, 2017 4.935 5.021 4.891 4.990 3,169,501 +0.05(+1.00%)
Aug 18, 2017 4.996 4.999 4.882 4.941 5,907,589 -0.09(-1.84%)
Aug 17, 2017 5.095 5.150 5.027 5.033 3,605,936 -0.09(-1.69%)
Aug 16, 2017 5.157 5.243 5.089 5.120 3,922,170 -0.03(-0.60%)
Aug 15, 2017 5.243 5.243 5.042 5.150 6,962,066 -0.14(-2.68%)
Aug 14, 2017 5.181 5.397 5.150 5.292 5,608,094 +0.11(+2.14%)
Aug 11, 2017 5.212 5.212 5.039 5.181 9,048,512 -0.11(-2.10%)
Aug 10, 2017 5.459 5.496 5.224 5.292 5,925,574 -0.19(-3.49%)
Aug 09, 2017 5.570 5.582 5.403 5.484 4,236,261 -0.06(-1.00%)
Aug 08, 2017 5.558 5.656 5.468 5.539 5,888,389 -0.04(-0.66%)
Aug 07, 2017 5.366 5.576 5.314 5.576 9,984,791 +0.22(+4.03%)
Aug 04, 2017 5.089 5.527 5.002 5.360 14,034,635 +0.21(+4.07%)
Aug 03, 2017 5.200 5.360 5.126 5.150 6,844,506 -0.04(-0.71%)
Aug 02, 2017 5.459 5.521 5.175 5.187 6,707,895 -0.31(-5.61%)
Aug 01, 2017 5.434 5.539 5.397 5.496 4,606,150 +0.07(+1.37%)
Jul 31, 2017 5.490 5.520 5.280 5.422 7,911,173 -0.06(-1.01%)
Jul 28, 2017 5.952 5.965 5.447 5.477 11,362,796 -0.46(-7.79%)
Jul 27, 2017 5.564 5.946 5.545 5.940 9,116,110 +0.33(+5.82%)
Jul 26, 2017 5.521 5.638 5.470 5.613 5,262,498 +0.09(+1.68%)
Jul 25, 2017 5.440 5.582 5.422 5.521 5,812,634 +0.08(+1.47%)
Jul 24, 2017 5.440 5.474 5.372 5.440 2,845,071 +0.00(+0.00%)
Jul 21, 2017 5.558 5.558 5.305 5.440 4,171,156 -0.07(-1.23%)
Jul 20, 2017 5.422 5.539 5.391 5.508 4,543,078 +0.09(+1.59%)
Jul 19, 2017 5.372 5.450 5.348 5.422 5,049,808 +0.04(+0.80%)
Jul 18, 2017 5.385 5.416 5.323 5.379 4,195,729 -0.01(-0.11%)
Jul 17, 2017 5.372 5.490 5.366 5.385 5,082,808 +0.01(+0.23%)
Jul 14, 2017 5.237 5.403 5.212 5.372 5,238,066 +0.15(+2.83%)
Jul 13, 2017 5.107 5.261 5.101 5.224 7,801,943 +0.12(+2.42%)
Jul 12, 2017 5.150 5.237 5.089 5.101 4,744,997 +0.01(+0.24%)
Jul 11, 2017 5.095 5.120 4.956 5.089 4,716,158 +0.00(+0.00%)
Jul 10, 2017 5.126 5.166 5.046 5.089 4,221,917 -0.02(-0.48%)
Jul 07, 2017 5.076 5.138 5.015 5.113 3,536,541 +0.04(+0.85%)
Jul 06, 2017 5.113 5.206 5.033 5.070 5,100,799 -0.07(-1.44%)
Jul 05, 2017 5.379 5.391 5.092 5.144 7,508,487 -0.20(-3.81%)
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.