Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.56 27.28 26.56 26.80 152,799 +0.11(+0.43%)
Mar 30, 2022 26.86 26.89 26.52 26.69 89,265 -0.03(-0.12%)
Mar 29, 2022 26.64 27.43 26.58 26.72 98,000 -0.05(-0.18%)
Mar 28, 2022 25.28 27.22 25.16 26.77 266,158 +1.18(+4.62%)
Mar 25, 2022 24.44 25.86 24.25 25.59 162,521 +1.20(+4.91%)
Mar 24, 2022 23.42 24.44 23.34 24.39 853,447 +1.03(+4.39%)
Mar 23, 2022 23.22 23.41 22.98 23.36 185,024 +0.14(+0.60%)
Mar 22, 2022 23.17 23.27 23.06 23.22 354,284 -0.01(-0.03%)
Mar 21, 2022 23.01 23.39 23.01 23.23 156,330 +0.23(+0.99%)
Mar 18, 2022 23.22 23.24 22.69 23.00 213,697 -0.22(-0.95%)
Mar 17, 2022 23.12 23.23 23.01 23.22 59,222 +0.13(+0.56%)
Mar 16, 2022 22.69 23.22 22.69 23.09 83,464 +0.49(+2.16%)
Mar 15, 2022 22.82 23.13 22.60 22.60 42,365 -0.15(-0.68%)
Mar 14, 2022 22.81 23.21 22.68 22.76 41,394 -0.11(-0.50%)
Mar 11, 2022 23.07 23.19 22.73 22.87 44,666 -0.09(-0.39%)
Mar 10, 2022 21.84 23.22 21.84 22.96 196,605 +0.81(+3.68%)
Mar 09, 2022 21.85 22.80 21.85 22.15 95,893 +0.62(+2.88%)
Mar 08, 2022 22.00 22.83 21.15 21.53 191,073 -0.54(-2.44%)
Mar 07, 2022 22.99 22.99 21.59 22.07 143,443 -1.16(-4.98%)
Mar 04, 2022 23.00 23.42 22.78 23.22 151,593 +0.00(+0.00%)
Mar 03, 2022 22.45 23.26 22.37 23.22 91,907 +0.96(+4.32%)
Mar 02, 2022 21.77 22.35 21.61 22.26 50,255 +0.44(+2.02%)
Mar 01, 2022 23.14 23.14 21.62 21.82 64,785 -1.41(-6.07%)
Feb 28, 2022 22.86 23.43 22.86 23.23 152,302 +0.03(+0.14%)
Feb 25, 2022 22.41 23.41 22.33 23.20 137,298 +0.86(+3.83%)
Feb 24, 2022 22.02 22.42 21.59 22.34 88,727 +0.11(+0.48%)
Feb 23, 2022 22.28 22.84 22.16 22.24 65,512 -0.09(-0.40%)
Feb 22, 2022 22.33 22.55 22.00 22.33 352,125 -0.03(-0.15%)
Feb 18, 2022 22.36 0 -0.37(-1.65%)
Feb 17, 2022 22.49 23.01 22.12 22.73 119,800 -0.02(-0.07%)
Feb 16, 2022 22.44 22.85 22.10 22.75 100,724 +0.19(+0.83%)
Feb 15, 2022 22.07 22.57 21.66 22.56 97,387 +0.48(+2.18%)
Feb 14, 2022 22.38 22.51 21.99 22.08 100,859 -0.32(-1.42%)
Feb 11, 2022 23.02 23.02 22.22 22.40 88,145 -0.79(-3.41%)
Feb 10, 2022 23.31 23.87 23.04 23.19 87,821 -0.47(-2.00%)
Feb 09, 2022 23.22 24.00 23.22 23.66 104,615 +0.20(+0.83%)
Feb 08, 2022 22.96 23.56 22.80 23.47 145,578 +0.33(+1.41%)
Feb 07, 2022 23.03 23.52 22.91 23.14 45,310 +0.01(+0.04%)
Feb 04, 2022 23.23 23.52 22.82 23.13 41,579 -0.40(-1.70%)
Feb 03, 2022 23.52 24.22 23.17 23.53 91,818 -0.37(-1.57%)
Feb 02, 2022 23.98 23.98 23.32 23.91 46,380 +0.02(+0.10%)
Feb 01, 2022 24.51 24.61 23.32 23.88 102,219 -0.69(-2.82%)
Jan 31, 2022 23.39 24.58 24.58 284,860 +0.89(+3.75%)
Jan 28, 2022 22.33 23.79 22.33 23.69 242,015 +0.96(+4.23%)
Jan 27, 2022 22.48 23.11 22.33 22.73 54,500 +0.25(+1.12%)
Jan 26, 2022 23.06 23.45 22.37 22.47 37,144 -0.59(-2.58%)
Jan 25, 2022 22.48 23.13 22.22 23.07 47,384 +0.24(+1.07%)
Jan 24, 2022 23.02 23.28 21.42 22.82 161,757 -0.33(-1.41%)
Jan 21, 2022 23.68 24.00 23.08 23.15 68,872 -0.93(-3.86%)
Jan 20, 2022 24.34 24.58 23.96 24.08 42,346 -0.37(-1.50%)
Jan 19, 2022 24.40 24.58 24.34 24.44 147,374 -0.14(-0.56%)
Jan 18, 2022 24.34 24.77 24.34 24.58 103,984 -0.13(-0.53%)
Jan 14, 2022 24.71 0 +0.10(+0.40%)
Jan 13, 2022 24.46 24.75 24.36 24.62 80,282 -0.03(-0.13%)
Jan 12, 2022 24.50 24.81 24.35 24.65 74,921 +0.16(+0.67%)
Jan 11, 2022 23.52 24.92 23.19 24.49 125,198 +0.86(+3.62%)
Jan 10, 2022 23.06 23.86 22.86 23.63 85,460 +0.19(+0.80%)
Jan 07, 2022 24.34 24.44 23.33 23.44 61,731 -0.90(-3.68%)
Jan 06, 2022 24.28 24.51 23.94 24.34 52,715 -0.20(-0.80%)
Jan 05, 2022 24.87 24.87 24.21 24.53 52,802 -0.19(-0.76%)
Jan 04, 2022 24.44 24.88 24.44 24.72 37,079 +0.26(+1.07%)
Jan 03, 2022 25.16 25.32 24.44 24.46 144,091 -0.96(-3.78%)
Dec 31, 2021 24.40 25.65 24.40 25.42 328,017 +0.86(+3.48%)
Dec 30, 2021 24.31 24.82 24.04 24.57 124,587 +0.07(+0.27%)
Dec 29, 2021 23.87 24.67 23.87 24.50 96,640 -0.07(-0.27%)
Dec 28, 2021 24.20 24.57 24.05 24.57 28,617 +0.12(+0.50%)
Dec 27, 2021 23.50 24.63 23.05 24.44 50,091 +1.07(+4.57%)
Dec 23, 2021 23.09 23.43 22.61 23.38 68,795 +0.45(+1.95%)
Dec 22, 2021 23.57 23.57 22.77 22.93 42,037 -0.44(-1.88%)
Dec 21, 2021 21.93 23.47 21.57 23.37 345,650 +1.19(+5.36%)
Dec 20, 2021 22.20 22.76 21.86 22.18 222,438 -0.29(-1.31%)
Dec 17, 2021 22.71 22.82 22.27 22.47 568,984 -0.56(-2.44%)
Dec 16, 2021 22.55 23.04 22.18 23.04 314,846 +0.42(+1.87%)
Dec 15, 2021 22.18 22.80 22.13 22.61 278,463 +0.31(+1.39%)
Dec 14, 2021 23.34 23.60 22.20 22.30 202,786 -1.04(-4.47%)
Dec 13, 2021 24.24 24.37 23.06 23.34 118,961 -1.03(-4.21%)
Dec 10, 2021 24.05 24.65 23.84 24.37 131,542 +0.18(+0.74%)
Dec 09, 2021 24.44 25.26 24.16 24.19 242,389 -0.30(-1.23%)
Dec 08, 2021 24.44 24.82 23.88 24.49 186,413 +0.11(+0.43%)
Dec 07, 2021 24.56 25.04 23.87 24.39 205,602 -0.42(-1.68%)
Dec 06, 2021 24.85 25.26 24.44 24.80 242,429 -0.20(-0.81%)
Dec 03, 2021 24.94 25.22 24.44 25.01 67,554 -0.25(-1.00%)
Dec 02, 2021 25.11 25.38 24.92 25.26 77,458 -0.10(-0.39%)
Dec 01, 2021 24.53 25.42 24.53 25.36 112,275 +0.12(+0.48%)
Nov 30, 2021 24.84 25.46 24.65 25.24 413,673 -0.02(-0.10%)
Nov 29, 2021 24.30 25.67 24.07 25.26 192,382 +0.43(+1.74%)
Nov 26, 2021 25.27 25.67 24.35 24.83 42,794 -0.91(-3.55%)
Nov 24, 2021 24.81 26.00 24.44 25.74 105,640 +0.59(+2.37%)
Nov 23, 2021 24.66 25.17 24.47 25.15 77,269 +0.00(+0.00%)
Nov 22, 2021 25.02 25.19 24.45 25.15 105,676 +0.28(+1.11%)
Nov 19, 2021 24.61 25.09 24.00 24.87 62,423 -0.10(-0.39%)
Nov 18, 2021 25.63 24.97 24.66 24.97 64,595 -0.90(-3.50%)
Nov 17, 2021 25.76 26.49 25.76 25.87 140,062 -0.27(-1.03%)
Nov 16, 2021 25.45 26.42 25.45 26.14 188,826 -0.02(-0.06%)
Nov 15, 2021 25.10 26.16 25.06 26.16 132,804 +0.57(+2.23%)
Nov 12, 2021 25.46 25.94 25.06 25.59 306,395 -0.05(-0.19%)
Nov 11, 2021 24.85 25.71 24.75 25.63 121,720 +0.95(+3.83%)
Nov 10, 2021 24.86 24.69 68,736 -0.20(-0.82%)
Nov 09, 2021 25.98 25.98 24.75 24.89 74,138 -1.23(-4.71%)
Nov 08, 2021 26.17 26.17 25.75 26.12 44,507 -0.36(-1.35%)
Nov 05, 2021 25.10 26.48 24.44 26.48 107,472 +1.22(+4.84%)
Nov 04, 2021 24.44 25.33 23.55 25.26 226,067 +0.20(+0.81%)
Nov 03, 2021 24.44 25.22 23.34 25.06 161,562 +0.61(+2.50%)
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.