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 7.619 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.