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 7.622 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.