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 (%)
Jun 28, 2002 7.619 7.724 7.610 7.724 632,621 +0.11(+1.50%)
Jun 27, 2002 7.676 7.676 7.602 7.610 250,636 -0.05(-0.62%)
Jun 26, 2002 7.692 7.692 7.562 7.657 285,243 -0.14(-1.81%)
Jun 25, 2002 7.705 7.808 7.690 7.798 631,572 +0.17(+2.17%)
Jun 21, 2002 7.581 7.632 7.571 7.632 378,314 +0.06(+0.86%)
Jun 20, 2002 7.457 7.571 7.457 7.568 383,295 +0.11(+1.54%)
Jun 19, 2002 7.381 7.514 7.356 7.453 325,093 +0.07(+0.98%)
Jun 18, 2002 7.409 7.419 7.373 7.381 254,044 -0.01(-0.13%)
Jun 17, 2002 7.293 7.394 7.293 7.390 403,744 +0.13(+1.73%)
Jun 14, 2002 7.238 7.266 7.220 7.264 391,947 +0.03(+0.37%)
Jun 12, 2002 7.180 7.243 7.158 7.238 228,351 +0.06(+0.85%)
Jun 11, 2002 7.171 7.190 7.158 7.177 230,973 +0.01(+0.08%)
Jun 10, 2002 7.198 7.198 7.150 7.171 354,980 -0.03(-0.37%)
Jun 07, 2002 7.220 7.220 7.152 7.198 300,711 -0.02(-0.26%)
Jun 06, 2002 7.234 7.289 7.199 7.217 122,696 -0.06(-0.76%)
Jun 05, 2002 7.295 7.343 7.228 7.272 157,565 +0.06(+0.87%)
May 31, 2002 7.161 7.219 7.150 7.209 298,351 +0.23(+3.28%)
May 28, 2002 6.913 6.980 6.889 6.980 261,647 +0.06(+0.83%)
May 27, 2002 6.885 6.931 6.873 6.923 180,898 +0.00(+0.00%)
May 24, 2002 6.885 6.931 6.873 6.923 180,898 +0.04(+0.64%)
May 23, 2002 6.767 6.883 6.755 6.879 274,756 +0.12(+1.75%)
May 22, 2002 6.751 6.761 6.726 6.761 497,864 +0.03(+0.42%)
May 21, 2002 6.786 6.788 6.704 6.732 213,932 -0.04(-0.56%)
May 20, 2002 6.751 6.776 6.742 6.770 159,138 +0.03(+0.45%)
May 17, 2002 6.675 6.751 6.675 6.740 345,804 +0.06(+0.97%)
May 16, 2002 6.702 6.702 6.656 6.675 286,816 -0.02(-0.28%)
May 15, 2002 6.713 6.713 6.669 6.694 670,636 -0.04(-0.57%)
May 14, 2002 6.732 6.742 6.704 6.732 461,422 +0.00(+0.06%)
May 13, 2002 6.751 6.767 6.713 6.728 195,580 -0.00(-0.06%)
May 10, 2002 6.782 6.782 6.717 6.732 228,614 -0.08(-1.12%)
May 09, 2002 6.873 6.877 6.809 6.809 158,089 -0.06(-0.94%)
May 08, 2002 6.973 6.973 6.839 6.873 619,512 -0.10(-1.42%)
May 07, 2002 6.990 6.994 6.942 6.973 322,733 -0.02(-0.22%)
May 06, 2002 7.081 7.083 6.980 6.988 195,318 -0.08(-1.16%)
May 03, 2002 7.129 7.133 7.009 7.070 1,950,822 -0.06(-0.83%)
May 02, 2002 7.056 7.142 7.037 7.129 452,508 +0.09(+1.30%)
May 01, 2002 6.999 7.043 6.953 7.037 304,643 +0.06(+0.82%)
Apr 30, 2002 6.894 7.018 6.894 6.980 311,722 +0.09(+1.24%)
Apr 29, 2002 6.885 6.911 6.875 6.894 171,722 +0.03(+0.39%)
Apr 26, 2002 6.913 6.974 6.856 6.868 523,033 -0.09(-1.34%)
Apr 25, 2002 6.952 7.028 6.942 6.961 268,464 -0.01(-0.14%)
Apr 24, 2002 6.952 7.047 6.952 6.971 480,037 +0.05(+0.69%)
Apr 23, 2002 7.037 7.037 6.913 6.923 439,662 -0.13(-1.89%)
Apr 22, 2002 7.100 7.100 7.056 7.056 338,988 -0.03(-0.40%)
Apr 19, 2002 7.114 7.114 7.076 7.085 293,108 -0.00(-0.05%)
Apr 18, 2002 7.056 7.114 7.056 7.089 319,063 +0.01(+0.13%)
Apr 17, 2002 7.142 7.142 7.068 7.079 418,164 -0.05(-0.75%)
Apr 16, 2002 7.076 7.133 7.076 7.133 399,812 +0.06(+0.86%)
Apr 15, 2002 7.047 7.076 7.024 7.072 397,452 +0.02(+0.22%)
Apr 12, 2002 7.053 7.068 6.995 7.056 277,640 +0.05(+0.74%)
Apr 11, 2002 6.971 7.016 6.959 7.005 133,707 +0.03(+0.46%)
Apr 10, 2002 6.900 7.003 6.894 6.973 571,797 +0.07(+1.02%)
Apr 09, 2002 6.875 6.904 6.860 6.902 198,726 +0.04(+0.53%)
Apr 08, 2002 6.799 6.875 6.780 6.866 75,767 +0.07(+0.98%)
Apr 05, 2002 6.723 6.812 6.723 6.799 285,767 +0.08(+1.13%)
Apr 04, 2002 6.723 6.734 6.713 6.723 239,363 +0.01(+0.14%)
Apr 03, 2002 6.713 6.728 6.677 6.713 219,175 +0.01(+0.14%)
Apr 02, 2002 6.713 6.732 6.694 6.704 789,924 -0.01(-0.14%)
Apr 01, 2002 6.742 6.742 6.704 6.713 198,202 -0.03(-0.42%)
Mar 29, 2002 6.732 6.742 6.713 6.742 396,666 +0.00(+0.00%)
Mar 28, 2002 6.732 6.742 6.713 6.742 396,666 +0.02(+0.28%)
Mar 27, 2002 6.723 6.730 6.704 6.723 328,239 +0.01(+0.14%)
Mar 26, 2002 6.723 6.738 6.702 6.713 171,984 -0.05(-0.68%)
Mar 25, 2002 6.786 6.786 6.700 6.759 124,007 -0.01(-0.17%)
Mar 22, 2002 6.761 6.799 6.751 6.770 433,370 +0.00(+0.03%)
Mar 21, 2002 6.704 6.778 6.694 6.768 236,479 +0.05(+0.77%)
Mar 20, 2002 6.751 6.759 6.717 6.717 101,460 -0.03(-0.45%)
Mar 19, 2002 6.747 6.761 6.726 6.747 125,842 +0.01(+0.08%)
Mar 18, 2002 6.751 6.751 6.713 6.742 173,033 +0.01(+0.14%)
Mar 15, 2002 6.637 6.765 6.637 6.732 422,883 +0.07(+1.06%)
Mar 14, 2002 6.664 6.679 6.646 6.662 649,662 +0.00(+0.00%)
Mar 13, 2002 6.675 6.675 6.627 6.662 186,404 -0.01(-0.17%)
Mar 12, 2002 6.589 6.723 6.589 6.673 1,348,613 -0.24(-3.42%)
Mar 11, 2002 6.999 6.999 6.885 6.910 202,396 -0.06(-0.85%)
Mar 08, 2002 7.047 7.053 6.952 6.969 283,670 -0.07(-0.95%)
Mar 07, 2002 7.076 7.076 7.009 7.035 389,587 -0.04(-0.57%)
Mar 06, 2002 6.942 7.076 6.828 7.076 369,662 +0.16(+2.29%)
Mar 05, 2002 6.789 6.917 6.789 6.917 943,819 +0.15(+2.17%)
Mar 04, 2002 6.728 6.801 6.725 6.770 224,419 +0.04(+0.57%)
Mar 01, 2002 6.580 6.732 6.580 6.732 215,243 +0.20(+3.07%)
Feb 28, 2002 6.480 6.566 6.475 6.532 466,928 +0.07(+1.03%)
Feb 27, 2002 6.500 6.549 6.446 6.465 227,565 -0.03(-0.53%)
Feb 26, 2002 6.480 6.503 6.475 6.500 266,104 +0.02(+0.24%)
Feb 25, 2002 6.528 6.528 6.446 6.484 334,531 -0.04(-0.67%)
Feb 22, 2002 6.677 6.711 6.446 6.528 1,356,216 -0.15(-2.23%)
Feb 21, 2002 6.837 6.839 6.671 6.677 501,272 -0.21(-3.02%)
Feb 20, 2002 6.656 6.885 6.646 6.885 270,299 +0.25(+3.71%)
Feb 19, 2002 6.650 6.675 6.589 6.639 145,767 -0.01(-0.11%)
Feb 18, 2002 6.612 6.654 6.570 6.646 163,595 +0.00(+0.00%)
Feb 15, 2002 6.612 6.654 6.570 6.646 163,595 +0.04(+0.58%)
Feb 14, 2002 6.646 6.654 6.608 6.608 235,954 -0.01(-0.14%)
Feb 13, 2002 6.561 6.618 6.559 6.618 321,947 +0.06(+0.84%)
Feb 12, 2002 6.614 6.631 6.542 6.562 315,655 -0.05(-0.78%)
Feb 11, 2002 6.532 6.656 6.532 6.614 221,011 +0.03(+0.52%)
Feb 08, 2002 6.437 6.580 6.419 6.580 253,520 +0.10(+1.62%)
Feb 07, 2002 6.513 6.561 6.475 6.475 172,247 -0.01(-0.15%)
Feb 06, 2002 6.458 6.501 6.398 6.484 194,531 +0.03(+0.44%)
Feb 05, 2002 6.475 6.513 6.456 6.456 171,984 -0.00(-0.06%)
Feb 04, 2002 6.484 6.492 6.444 6.460 236,479 -0.01(-0.12%)
Feb 01, 2002 6.437 6.484 6.427 6.467 284,456 +0.03(+0.47%)
Jan 31, 2002 6.341 6.437 6.334 6.437 155,205 +0.10(+1.50%)
Jan 30, 2002 6.295 6.379 6.294 6.341 170,149 +0.04(+0.57%)
Jan 29, 2002 6.294 6.341 6.275 6.305 135,805 +0.01(+0.21%)
Jan 28, 2002 6.246 6.313 6.246 6.292 393,782 +0.05(+0.73%)
Jan 25, 2002 6.189 6.284 6.158 6.246 125,580 +0.07(+1.21%)
Jan 24, 2002 6.198 6.198 6.162 6.172 47,977 -0.01(-0.12%)
Jan 23, 2002 6.170 6.179 6.151 6.179 157,303 +0.00(+0.00%)
Jan 22, 2002 6.208 6.217 6.166 6.179 120,336 -0.02(-0.31%)
Jan 21, 2002 6.275 6.275 6.198 6.198 94,381 +0.00(+0.00%)
Jan 18, 2002 6.275 6.275 6.198 6.198 94,381 -0.08(-1.22%)
Jan 17, 2002 6.265 6.294 6.265 6.275 181,423 +0.03(+0.46%)
Jan 16, 2002 6.288 6.292 6.221 6.246 209,737 -0.04(-0.67%)
Jan 15, 2002 6.236 6.311 6.231 6.288 123,483 +0.03(+0.52%)
Jan 14, 2002 6.122 6.255 6.122 6.255 314,868 +0.12(+1.99%)
Jan 11, 2002 6.145 6.160 6.131 6.133 55,842 -0.01(-0.16%)
Jan 10, 2002 6.080 6.172 6.070 6.143 168,314 +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.