Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 28, 2002 7.622 7.727 7.613 7.727 632,341 +0.11(+1.50%)
Jun 27, 2002 7.680 7.680 7.605 7.613 250,525 -0.05(-0.62%)
Jun 26, 2002 7.695 7.695 7.565 7.661 285,117 -0.14(-1.81%)
Jun 25, 2002 7.708 7.811 7.693 7.802 631,293 +0.17(+2.17%)
Jun 21, 2002 7.584 7.636 7.575 7.636 378,147 +0.06(+0.86%)
Jun 20, 2002 7.460 7.575 7.460 7.571 383,126 +0.11(+1.54%)
Jun 19, 2002 7.384 7.517 7.359 7.456 324,949 +0.07(+0.98%)
Jun 18, 2002 7.413 7.422 7.376 7.384 253,932 -0.01(-0.13%)
Jun 17, 2002 7.296 7.397 7.296 7.393 403,566 +0.13(+1.73%)
Jun 14, 2002 7.241 7.269 7.224 7.268 391,774 +0.03(+0.37%)
Jun 12, 2002 7.184 7.247 7.161 7.241 228,251 +0.06(+0.85%)
Jun 11, 2002 7.174 7.193 7.161 7.180 230,871 +0.01(+0.08%)
Jun 10, 2002 7.201 7.201 7.153 7.174 354,824 -0.03(-0.37%)
Jun 07, 2002 7.224 7.224 7.155 7.201 300,578 -0.02(-0.26%)
Jun 06, 2002 7.237 7.292 7.203 7.220 122,642 -0.06(-0.76%)
Jun 05, 2002 7.298 7.346 7.231 7.275 157,495 +0.06(+0.87%)
May 31, 2002 7.164 7.222 7.153 7.212 298,220 +0.23(+3.28%)
May 28, 2002 6.916 6.983 6.892 6.983 261,532 +0.06(+0.83%)
May 27, 2002 6.888 6.934 6.876 6.926 180,818 +0.00(+0.00%)
May 24, 2002 6.888 6.934 6.876 6.926 180,818 +0.04(+0.64%)
May 23, 2002 6.770 6.886 6.758 6.882 274,634 +0.12(+1.75%)
May 22, 2002 6.754 6.764 6.729 6.764 497,644 +0.03(+0.42%)
May 21, 2002 6.789 6.791 6.707 6.735 213,837 -0.04(-0.56%)
May 20, 2002 6.754 6.779 6.745 6.773 159,068 +0.03(+0.45%)
May 17, 2002 6.678 6.754 6.678 6.743 345,652 +0.06(+0.97%)
May 16, 2002 6.705 6.705 6.659 6.678 286,689 -0.02(-0.28%)
May 15, 2002 6.716 6.716 6.672 6.697 670,339 -0.04(-0.57%)
May 14, 2002 6.735 6.745 6.707 6.735 461,219 +0.00(+0.06%)
May 13, 2002 6.754 6.770 6.716 6.731 195,493 -0.00(-0.06%)
May 10, 2002 6.785 6.785 6.720 6.735 228,513 -0.08(-1.12%)
May 09, 2002 6.876 6.880 6.812 6.812 158,019 -0.06(-0.94%)
May 08, 2002 6.976 6.976 6.842 6.876 619,239 -0.10(-1.42%)
May 07, 2002 6.993 6.997 6.945 6.976 322,591 -0.02(-0.22%)
May 06, 2002 7.084 7.086 6.983 6.991 195,231 -0.08(-1.16%)
May 03, 2002 7.132 7.136 7.012 7.073 1,949,960 -0.06(-0.83%)
May 02, 2002 7.060 7.145 7.040 7.132 452,309 +0.09(+1.30%)
May 01, 2002 7.002 7.046 6.957 7.040 304,509 +0.06(+0.82%)
Apr 30, 2002 6.897 7.021 6.897 6.983 311,584 +0.09(+1.24%)
Apr 29, 2002 6.888 6.915 6.878 6.897 171,646 +0.03(+0.39%)
Apr 26, 2002 6.916 6.978 6.859 6.871 522,802 -0.09(-1.34%)
Apr 25, 2002 6.955 7.031 6.945 6.964 268,345 -0.01(-0.14%)
Apr 24, 2002 6.955 7.050 6.955 6.974 479,825 +0.05(+0.69%)
Apr 23, 2002 7.040 7.040 6.916 6.926 439,468 -0.13(-1.89%)
Apr 22, 2002 7.103 7.103 7.060 7.060 338,838 -0.03(-0.40%)
Apr 19, 2002 7.117 7.117 7.079 7.088 292,978 -0.00(-0.05%)
Apr 18, 2002 7.060 7.117 7.060 7.092 318,922 +0.01(+0.13%)
Apr 17, 2002 7.145 7.145 7.071 7.082 417,979 -0.05(-0.75%)
Apr 16, 2002 7.079 7.136 7.079 7.136 399,635 +0.06(+0.86%)
Apr 15, 2002 7.050 7.079 7.027 7.075 397,277 +0.02(+0.22%)
Apr 12, 2002 7.056 7.071 6.998 7.060 277,517 +0.05(+0.74%)
Apr 11, 2002 6.974 7.019 6.962 7.008 133,648 +0.03(+0.47%)
Apr 10, 2002 6.903 7.006 6.897 6.976 571,544 +0.07(+1.02%)
Apr 09, 2002 6.878 6.907 6.863 6.905 198,638 +0.04(+0.53%)
Apr 08, 2002 6.802 6.878 6.783 6.869 75,734 +0.07(+0.98%)
Apr 05, 2002 6.726 6.815 6.726 6.802 285,641 +0.08(+1.13%)
Apr 04, 2002 6.726 6.737 6.716 6.726 239,257 +0.01(+0.14%)
Apr 03, 2002 6.716 6.731 6.680 6.716 219,079 +0.01(+0.14%)
Apr 02, 2002 6.716 6.735 6.697 6.707 789,575 -0.01(-0.14%)
Apr 01, 2002 6.745 6.745 6.707 6.716 198,114 -0.03(-0.42%)
Mar 29, 2002 6.735 6.745 6.716 6.745 396,491 +0.00(+0.00%)
Mar 28, 2002 6.735 6.745 6.716 6.745 396,491 +0.02(+0.28%)
Mar 27, 2002 6.726 6.733 6.707 6.726 328,094 +0.01(+0.14%)
Mar 26, 2002 6.726 6.741 6.705 6.716 171,908 -0.05(-0.68%)
Mar 25, 2002 6.789 6.789 6.703 6.762 123,952 -0.01(-0.17%)
Mar 22, 2002 6.764 6.802 6.754 6.773 433,179 +0.00(+0.03%)
Mar 21, 2002 6.707 6.781 6.697 6.771 236,374 +0.05(+0.77%)
Mar 20, 2002 6.754 6.762 6.720 6.720 101,415 -0.03(-0.45%)
Mar 19, 2002 6.750 6.764 6.729 6.750 125,787 +0.01(+0.08%)
Mar 18, 2002 6.754 6.754 6.716 6.745 172,957 +0.01(+0.14%)
Mar 15, 2002 6.640 6.768 6.640 6.735 422,696 +0.07(+1.06%)
Mar 14, 2002 6.667 6.682 6.649 6.665 649,375 +0.00(+0.00%)
Mar 13, 2002 6.678 6.678 6.630 6.665 186,322 -0.01(-0.17%)
Mar 12, 2002 6.592 6.726 6.592 6.676 1,348,017 -0.24(-3.42%)
Mar 11, 2002 7.002 7.002 6.888 6.913 202,307 -0.06(-0.85%)
Mar 08, 2002 7.050 7.056 6.955 6.972 283,544 -0.07(-0.95%)
Mar 07, 2002 7.079 7.079 7.012 7.039 389,415 -0.04(-0.57%)
Mar 06, 2002 6.945 7.079 6.831 7.079 369,499 +0.16(+2.29%)
Mar 05, 2002 6.792 6.920 6.792 6.920 943,402 +0.15(+2.17%)
Mar 04, 2002 6.731 6.804 6.728 6.773 224,320 +0.04(+0.57%)
Mar 01, 2002 6.583 6.735 6.583 6.735 215,148 +0.20(+3.07%)
Feb 28, 2002 6.483 6.569 6.478 6.535 466,722 +0.07(+1.03%)
Feb 27, 2002 6.502 6.552 6.449 6.468 227,464 -0.03(-0.53%)
Feb 26, 2002 6.483 6.506 6.478 6.502 265,987 +0.02(+0.24%)
Feb 25, 2002 6.531 6.531 6.449 6.487 334,383 -0.04(-0.67%)
Feb 22, 2002 6.680 6.714 6.449 6.531 1,355,617 -0.15(-2.23%)
Feb 21, 2002 6.840 6.842 6.674 6.680 501,051 -0.21(-3.02%)
Feb 20, 2002 6.659 6.888 6.649 6.888 270,180 +0.25(+3.71%)
Feb 19, 2002 6.653 6.678 6.592 6.642 145,703 -0.01(-0.11%)
Feb 18, 2002 6.615 6.657 6.573 6.649 163,523 +0.00(+0.00%)
Feb 15, 2002 6.615 6.657 6.573 6.649 163,523 +0.04(+0.58%)
Feb 14, 2002 6.649 6.657 6.611 6.611 235,850 -0.01(-0.14%)
Feb 13, 2002 6.563 6.621 6.562 6.621 321,805 +0.06(+0.84%)
Feb 12, 2002 6.617 6.634 6.544 6.565 315,515 -0.05(-0.78%)
Feb 11, 2002 6.535 6.659 6.535 6.617 220,913 +0.03(+0.52%)
Feb 08, 2002 6.439 6.583 6.422 6.583 253,408 +0.10(+1.62%)
Feb 07, 2002 6.516 6.563 6.478 6.478 172,170 -0.01(-0.15%)
Feb 06, 2002 6.460 6.504 6.401 6.487 194,445 +0.03(+0.44%)
Feb 05, 2002 6.478 6.516 6.459 6.459 171,908 -0.00(-0.06%)
Feb 04, 2002 6.487 6.495 6.447 6.462 236,374 -0.01(-0.12%)
Feb 01, 2002 6.439 6.487 6.430 6.470 284,331 +0.03(+0.47%)
Jan 31, 2002 6.344 6.439 6.336 6.439 155,137 +0.10(+1.50%)
Jan 30, 2002 6.298 6.382 6.296 6.344 170,074 +0.04(+0.57%)
Jan 29, 2002 6.296 6.344 6.277 6.308 135,745 +0.01(+0.21%)
Jan 28, 2002 6.249 6.315 6.249 6.294 393,608 +0.05(+0.73%)
Jan 25, 2002 6.191 6.287 6.161 6.249 125,524 +0.07(+1.21%)
Jan 24, 2002 6.201 6.201 6.165 6.174 47,956 -0.01(-0.12%)
Jan 23, 2002 6.172 6.182 6.153 6.182 157,233 +0.00(+0.00%)
Jan 22, 2002 6.210 6.220 6.169 6.182 120,283 -0.02(-0.31%)
Jan 21, 2002 6.277 6.277 6.201 6.201 94,340 +0.00(+0.00%)
Jan 18, 2002 6.277 6.277 6.201 6.201 94,340 -0.08(-1.22%)
Jan 17, 2002 6.268 6.296 6.268 6.277 181,342 +0.03(+0.46%)
Jan 16, 2002 6.291 6.294 6.224 6.249 209,645 -0.04(-0.67%)
Jan 15, 2002 6.239 6.314 6.233 6.291 123,428 +0.03(+0.52%)
Jan 14, 2002 6.125 6.258 6.125 6.258 314,729 +0.12(+1.99%)
Jan 11, 2002 6.148 6.163 6.134 6.136 55,817 -0.01(-0.16%)
Jan 10, 2002 6.083 6.174 6.073 6.146 168,240 +0.14(+2.25%)
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.