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 26.54 27.27 26.55 26.79 152,867 +0.11(+0.43%)
Mar 30, 2022 26.85 26.88 26.51 26.67 89,305 -0.03(-0.12%)
Mar 29, 2022 26.63 27.41 26.57 26.71 98,043 -0.05(-0.18%)
Mar 28, 2022 25.26 27.20 25.15 26.76 266,275 +1.18(+4.62%)
Mar 25, 2022 24.43 25.85 24.24 25.57 162,592 +1.20(+4.91%)
Mar 24, 2022 23.41 24.43 23.33 24.38 853,824 +1.03(+4.39%)
Mar 23, 2022 23.21 23.40 22.97 23.35 185,105 +0.14(+0.60%)
Mar 22, 2022 23.16 23.26 23.05 23.21 354,440 -0.01(-0.04%)
Mar 21, 2022 23.00 23.38 23.00 23.22 156,399 +0.23(+0.99%)
Mar 18, 2022 23.21 23.23 22.68 22.99 213,792 -0.22(-0.95%)
Mar 17, 2022 23.11 23.22 23.00 23.21 59,248 +0.13(+0.56%)
Mar 16, 2022 22.68 23.21 22.68 23.08 83,501 +0.49(+2.16%)
Mar 15, 2022 22.80 23.12 22.59 22.59 42,383 -0.15(-0.68%)
Mar 14, 2022 22.80 23.20 22.67 22.75 41,412 -0.11(-0.50%)
Mar 11, 2022 23.06 23.18 22.72 22.86 44,685 -0.09(-0.39%)
Mar 10, 2022 21.83 23.21 21.83 22.95 196,692 +0.81(+3.68%)
Mar 09, 2022 21.84 22.79 21.84 22.14 95,935 +0.62(+2.88%)
Mar 08, 2022 21.99 22.82 21.14 21.52 191,157 -0.54(-2.44%)
Mar 07, 2022 22.98 22.98 21.58 22.06 143,506 -1.16(-4.98%)
Mar 04, 2022 22.99 23.41 22.77 23.21 151,660 +0.00(+0.00%)
Mar 03, 2022 22.44 23.25 22.36 23.21 91,947 +0.96(+4.32%)
Mar 02, 2022 21.76 22.34 21.60 22.25 50,277 +0.44(+2.02%)
Mar 01, 2022 23.13 23.13 21.61 21.81 64,814 -1.41(-6.07%)
Feb 28, 2022 22.85 23.42 22.85 23.22 152,370 +0.03(+0.14%)
Feb 25, 2022 22.40 23.40 22.32 23.19 137,359 +0.86(+3.83%)
Feb 24, 2022 22.01 22.41 21.58 22.33 88,766 +0.11(+0.48%)
Feb 23, 2022 22.27 22.83 22.15 22.23 65,541 -0.09(-0.40%)
Feb 22, 2022 22.32 22.54 21.99 22.32 352,280 -0.03(-0.15%)
Feb 18, 2022 22.35 0 -0.37(-1.65%)
Feb 17, 2022 22.48 23.00 22.11 22.72 119,853 -0.02(-0.07%)
Feb 16, 2022 22.43 22.84 22.09 22.74 100,769 +0.19(+0.83%)
Feb 15, 2022 22.06 22.56 21.65 22.55 97,430 +0.48(+2.18%)
Feb 14, 2022 22.37 22.50 21.98 22.07 100,904 -0.32(-1.42%)
Feb 11, 2022 23.01 23.01 22.21 22.39 88,184 -0.79(-3.41%)
Feb 10, 2022 23.30 23.86 23.03 23.18 87,860 -0.47(-2.00%)
Feb 09, 2022 23.21 23.99 23.21 23.65 104,661 +0.20(+0.83%)
Feb 08, 2022 22.95 23.55 22.79 23.46 145,643 +0.33(+1.41%)
Feb 07, 2022 23.02 23.51 22.90 23.13 45,330 +0.01(+0.04%)
Feb 04, 2022 23.22 23.51 22.80 23.12 41,597 -0.40(-1.70%)
Feb 03, 2022 23.51 24.21 23.16 23.52 91,859 -0.37(-1.57%)
Feb 02, 2022 23.97 23.97 23.31 23.90 46,401 +0.02(+0.10%)
Feb 01, 2022 24.50 24.60 23.31 23.87 102,264 -0.69(-2.82%)
Jan 31, 2022 23.38 24.56 24.56 284,986 +0.89(+3.75%)
Jan 28, 2022 22.32 23.78 22.32 23.68 242,122 +0.96(+4.23%)
Jan 27, 2022 22.47 23.10 22.32 22.72 54,524 +0.25(+1.12%)
Jan 26, 2022 23.05 23.44 22.36 22.46 37,160 -0.59(-2.58%)
Jan 25, 2022 22.47 23.12 22.21 23.06 47,405 +0.24(+1.07%)
Jan 24, 2022 23.01 23.27 21.41 22.81 161,829 -0.33(-1.41%)
Jan 21, 2022 23.67 23.99 23.07 23.14 68,903 -0.93(-3.86%)
Jan 20, 2022 24.33 24.57 23.95 24.07 42,365 -0.37(-1.50%)
Jan 19, 2022 24.39 24.56 24.33 24.43 147,439 -0.14(-0.56%)
Jan 18, 2022 24.33 24.76 24.33 24.57 104,030 -0.13(-0.53%)
Jan 14, 2022 24.70 0 +0.10(+0.40%)
Jan 13, 2022 24.45 24.74 24.35 24.60 80,317 -0.03(-0.13%)
Jan 12, 2022 24.49 24.80 24.34 24.64 74,954 +0.16(+0.67%)
Jan 11, 2022 23.51 24.91 23.18 24.47 125,254 +0.86(+3.62%)
Jan 10, 2022 23.05 23.85 22.85 23.62 85,497 +0.19(+0.80%)
Jan 07, 2022 24.33 24.43 23.32 23.43 61,758 -0.90(-3.68%)
Jan 06, 2022 24.27 24.50 23.93 24.33 52,739 -0.20(-0.80%)
Jan 05, 2022 24.86 24.86 24.20 24.52 52,826 -0.19(-0.76%)
Jan 04, 2022 24.43 24.87 24.43 24.71 37,095 +0.26(+1.07%)
Jan 03, 2022 25.15 25.31 24.43 24.45 144,154 -0.96(-3.78%)
Dec 31, 2021 24.39 25.64 24.39 25.41 328,161 +0.86(+3.48%)
Dec 30, 2021 24.30 24.80 24.03 24.56 124,642 +0.07(+0.27%)
Dec 29, 2021 23.86 24.66 23.86 24.49 96,683 -0.07(-0.27%)
Dec 28, 2021 24.19 24.56 24.03 24.56 28,629 +0.12(+0.50%)
Dec 27, 2021 23.49 24.62 23.04 24.43 50,113 +1.07(+4.57%)
Dec 23, 2021 23.08 23.42 22.60 23.37 68,825 +0.45(+1.95%)
Dec 22, 2021 23.56 23.56 22.76 22.92 42,055 -0.44(-1.88%)
Dec 21, 2021 21.92 23.46 21.56 23.36 345,803 +1.19(+5.36%)
Dec 20, 2021 22.19 22.75 21.85 22.17 222,536 -0.29(-1.31%)
Dec 17, 2021 22.70 22.80 22.26 22.46 569,235 -0.56(-2.44%)
Dec 16, 2021 22.54 23.03 22.17 23.02 314,985 +0.42(+1.87%)
Dec 15, 2021 22.17 22.79 22.12 22.60 278,587 +0.31(+1.39%)
Dec 14, 2021 23.33 23.59 22.19 22.29 202,875 -1.04(-4.47%)
Dec 13, 2021 24.23 24.36 23.05 23.33 119,014 -1.03(-4.21%)
Dec 10, 2021 24.04 24.64 23.83 24.36 131,600 +0.18(+0.74%)
Dec 09, 2021 24.43 25.25 24.15 24.18 242,497 -0.30(-1.23%)
Dec 08, 2021 24.43 24.81 23.87 24.48 186,495 +0.11(+0.43%)
Dec 07, 2021 24.55 25.03 23.86 24.38 205,693 -0.42(-1.68%)
Dec 06, 2021 24.84 25.25 24.43 24.79 242,536 -0.20(-0.81%)
Dec 03, 2021 24.93 25.21 24.43 25.00 67,584 -0.25(-1.00%)
Dec 02, 2021 25.10 25.37 24.91 25.25 77,492 -0.10(-0.39%)
Dec 01, 2021 24.52 25.41 24.52 25.35 112,325 +0.12(+0.48%)
Nov 30, 2021 24.82 25.45 24.64 25.22 413,856 -0.02(-0.10%)
Nov 29, 2021 24.29 25.66 24.06 25.25 192,467 +0.43(+1.74%)
Nov 26, 2021 25.26 25.66 24.34 24.82 42,813 -0.91(-3.55%)
Nov 24, 2021 24.80 25.99 24.43 25.73 105,686 +0.59(+2.37%)
Nov 23, 2021 24.65 25.16 24.46 25.13 77,303 +0.00(+0.00%)
Nov 22, 2021 25.01 25.18 24.44 25.13 105,723 +0.28(+1.11%)
Nov 19, 2021 24.60 25.07 23.99 24.86 62,450 -0.10(-0.39%)
Nov 18, 2021 25.61 24.96 24.65 24.96 64,624 -0.90(-3.50%)
Nov 17, 2021 25.75 26.48 25.75 25.86 140,124 -0.27(-1.03%)
Nov 16, 2021 25.44 26.41 25.44 26.13 188,909 -0.02(-0.06%)
Nov 15, 2021 25.09 26.14 25.05 26.14 132,862 +0.57(+2.23%)
Nov 12, 2021 25.44 25.92 25.04 25.57 306,530 -0.05(-0.19%)
Nov 11, 2021 24.84 25.70 24.74 25.62 121,774 +0.94(+3.83%)
Nov 10, 2021 24.85 24.68 68,766 -0.20(-0.82%)
Nov 09, 2021 25.97 25.97 24.74 24.88 74,171 -1.23(-4.71%)
Nov 08, 2021 26.16 26.16 25.74 26.11 44,527 -0.36(-1.35%)
Nov 05, 2021 25.09 26.47 24.43 26.47 107,519 +1.22(+4.84%)
Nov 04, 2021 24.43 25.32 23.54 25.25 226,167 +0.20(+0.81%)
Nov 03, 2021 24.43 25.21 23.33 25.04 161,633 +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.