Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.01 +0.10 (+0.46%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.2036 0.2036 0.1630 0.1630 5,737,800 -0.01(-4.67%)
Mar 30, 2020 0.2126 0.2179 0.1670 0.1710 5,534,065 -0.03(-13.59%)
Mar 27, 2020 0.2443 0.2525 0.1970 0.1978 5,143,016 -0.04(-16.24%)
Mar 26, 2020 0.2606 0.2688 0.2362 0.2362 5,038,935 -0.00(-0.75%)
Mar 25, 2020 0.2769 0.2850 0.2377 0.2380 4,799,849 -0.04(-14.06%)
Mar 24, 2020 0.3258 0.3461 0.2435 0.2769 3,230,340 -0.02(-6.62%)
Mar 23, 2020 0.3176 0.3257 0.2443 0.2965 3,444,339 -0.02(-6.64%)
Mar 20, 2020 0.3176 0.3421 0.2851 0.3176 13,541,549 +0.02(+7.44%)
Mar 19, 2020 0.2460 0.2984 0.2409 0.2957 4,825,071 +0.07(+29.78%)
Mar 18, 2020 0.3388 0.3388 0.2033 0.2278 3,745,655 -0.14(-38.13%)
Mar 17, 2020 0.3665 0.3751 0.3176 0.3682 3,933,220 +0.01(+2.63%)
Mar 16, 2020 0.3672 0.3672 0.3014 0.3588 3,101,884 -0.04(-10.10%)
Mar 13, 2020 0.3095 0.4072 0.2851 0.3991 4,252,000 +0.11(+40.00%)
Mar 12, 2020 0.3258 0.3584 0.2851 0.2851 4,483,425 -0.04(-12.89%)
Mar 11, 2020 0.3502 0.3531 0.3181 0.3273 1,835,093 -0.02(-6.58%)
Mar 10, 2020 0.3535 0.3861 0.3339 0.3503 1,803,443 +0.02(+6.01%)
Mar 09, 2020 0.3747 0.4154 0.3258 0.3304 2,535,294 -0.06(-14.57%)
Mar 06, 2020 0.4282 0.4343 0.3828 0.3868 1,787,556 -0.05(-12.06%)
Mar 05, 2020 0.4480 0.4642 0.4317 0.4398 1,127,953 -0.02(-3.57%)
Mar 04, 2020 0.4724 0.4968 0.4480 0.4561 1,374,093 -0.02(-3.45%)
Mar 03, 2020 0.4561 0.5050 0.4480 0.4724 2,490,393 +0.02(+4.11%)
Mar 02, 2020 0.4496 0.4968 0.4246 0.4537 2,029,770 +0.02(+4.95%)
Feb 28, 2020 0.4398 0.4626 0.4238 0.4323 2,558,493 -0.02(-4.82%)
Feb 27, 2020 0.4317 0.5620 0.4072 0.4542 3,957,086 +0.03(+7.25%)
Feb 26, 2020 0.4072 0.4235 0.3747 0.4235 3,851,311 +0.01(+2.16%)
Feb 25, 2020 0.4425 0.4629 0.3917 0.4146 4,541,906 -0.02(-4.13%)
Feb 24, 2020 0.4235 0.4628 0.4072 0.4324 4,435,931 +0.00(+0.17%)
Feb 21, 2020 0.4453 0.4480 0.4243 0.4317 2,853,902 -0.01(-3.07%)
Feb 20, 2020 0.4642 0.4961 0.4418 0.4453 3,067,529 -0.04(-8.87%)
Feb 19, 2020 0.5457 0.5538 0.4235 0.4887 4,886,170 -0.06(-10.45%)
Feb 18, 2020 0.5783 0.5783 0.5375 0.5457 1,737,899 -0.01(-2.37%)
Feb 14, 2020 0.5785 0.5860 0.5538 0.5590 2,187,329 -0.02(-3.38%)
Feb 13, 2020 0.5864 0.6011 0.5701 0.5785 1,332,402 -0.01(-1.82%)
Feb 12, 2020 0.6197 0.6288 0.5819 0.5893 2,068,470 -0.01(-1.12%)
Feb 11, 2020 0.6434 0.6516 0.5946 0.5959 1,501,486 -0.03(-4.97%)
Feb 10, 2020 0.6597 0.6597 0.6027 0.6271 2,164,176 -0.02(-3.76%)
Feb 07, 2020 0.7086 0.7167 0.5865 0.6517 6,066,814 -0.04(-5.87%)
Feb 06, 2020 0.7167 0.7330 0.6923 0.6923 1,255,583 -0.02(-2.30%)
Feb 05, 2020 0.7086 0.7330 0.6923 0.7086 1,621,054 -0.01(-1.14%)
Feb 04, 2020 0.6760 0.7167 0.6516 0.7167 1,435,305 +0.05(+7.94%)
Feb 03, 2020 0.7086 0.7167 0.6597 0.6640 1,436,621 -0.02(-2.94%)
Jan 31, 2020 0.7167 0.7330 0.6841 0.6841 1,293,980 -0.02(-3.45%)
Jan 30, 2020 0.7180 0.7328 0.6931 0.7086 1,262,158 -0.01(-1.14%)
Jan 29, 2020 0.7167 0.7330 0.7004 0.7167 1,105,299 +0.01(+1.15%)
Jan 28, 2020 0.7249 0.7575 0.7004 0.7086 1,112,329 -0.01(-1.59%)
Jan 27, 2020 0.7698 0.7813 0.7175 0.7201 2,029,324 -0.05(-5.95%)
Jan 24, 2020 0.8145 0.8226 0.7493 0.7656 3,645,466 -0.06(-6.93%)
Jan 23, 2020 0.8389 0.8552 0.8145 0.8226 2,673,191 -0.02(-2.88%)
Jan 22, 2020 0.8470 0.8552 0.8389 0.8470 1,150,715 +0.00(+0.00%)
Jan 21, 2020 0.8552 0.8552 0.8308 0.8470 1,198,558 +0.00(+0.00%)
Jan 17, 2020 0.8470 0.8552 0.8308 0.8470 888,928 +0.01(+0.97%)
Jan 16, 2020 0.8470 0.8633 0.8389 0.8389 812,146 +0.00(+0.00%)
Jan 15, 2020 0.8308 0.8633 0.8308 0.8389 1,505,883 +0.01(+0.98%)
Jan 14, 2020 0.8308 0.8470 0.8226 0.8308 1,512,696 +0.00(+0.00%)
Jan 13, 2020 0.8226 0.8470 0.8226 0.8308 1,217,266 +0.00(+0.00%)
Jan 10, 2020 0.8308 0.8389 0.8226 0.8308 1,286,122 +0.00(+0.00%)
Jan 09, 2020 0.8552 0.8633 0.8308 0.8308 1,772,584 -0.02(-1.92%)
Jan 08, 2020 0.8308 0.8633 0.8226 0.8470 2,019,240 +0.01(+0.97%)
Jan 07, 2020 0.8389 0.8470 0.8308 0.8389 1,189,091 -0.01(-0.96%)
Jan 06, 2020 0.8145 0.8552 0.8145 0.8470 1,375,462 +0.02(+2.97%)
Jan 03, 2020 0.8145 0.8389 0.8063 0.8226 1,821,198 +0.00(+0.00%)
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.