Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.253 8.329 8.222 8.283 2,309,740 +0.14(+1.68%)
Jul 30, 2015 8.156 8.318 8.106 8.146 2,308,156 -0.03(-0.37%)
Jul 29, 2015 8.095 8.237 8.040 8.177 3,339,948 +0.08(+0.94%)
Jul 28, 2015 8.070 8.136 8.030 8.101 2,065,744 +0.04(+0.44%)
Jul 27, 2015 8.085 8.136 8.045 8.065 1,574,495 -0.02(-0.19%)
Jul 24, 2015 8.075 8.101 8.035 8.080 1,115,504 +0.01(+0.06%)
Jul 23, 2015 8.217 8.217 8.019 8.075 1,996,922 -0.14(-1.67%)
Jul 22, 2015 8.253 8.324 8.207 8.212 1,489,862 -0.05(-0.61%)
Jul 21, 2015 8.258 8.313 8.242 8.263 1,041,667 -0.01(-0.12%)
Jul 20, 2015 8.278 8.308 8.215 8.273 1,647,089 -0.02(-0.24%)
Jul 17, 2015 8.369 8.384 8.273 8.293 1,694,044 -0.10(-1.15%)
Jul 16, 2015 8.369 8.419 8.349 8.389 1,744,498 +0.05(+0.61%)
Jul 15, 2015 8.329 8.349 8.283 8.339 2,249,353 -0.01(-0.06%)
Jul 14, 2015 8.329 8.379 8.308 8.344 1,823,685 +0.03(+0.37%)
Jul 13, 2015 8.364 8.400 8.268 8.313 1,911,918 +0.02(+0.18%)
Jul 10, 2015 8.212 8.344 8.192 8.298 2,416,357 +0.11(+1.30%)
Jul 09, 2015 8.283 8.303 8.161 8.192 2,255,486 -0.05(-0.61%)
Jul 08, 2015 8.303 8.364 8.212 8.242 3,368,823 -0.11(-1.33%)
Jul 07, 2015 8.237 8.379 8.177 8.354 6,047,638 +0.16(+1.92%)
Jul 06, 2015 8.171 8.227 8.166 8.197 5,114,836 -0.01(-0.12%)
Jul 02, 2015 8.268 8.207 8.207 8.207 2,938,751 -0.01(-0.12%)
Jul 01, 2015 8.227 8.304 8.121 8.217 5,128,919 +0.01(+0.06%)
Jun 30, 2015 8.161 8.227 8.070 8.212 4,845,448 +0.10(+1.19%)
Jun 29, 2015 8.212 8.362 8.111 8.116 4,247,572 -0.12(-1.48%)
Jun 26, 2015 8.242 8.298 8.151 8.237 9,062,037 +0.06(+0.71%)
Jun 25, 2015 8.249 8.264 8.119 8.179 4,005,591 -0.08(-1.03%)
Jun 24, 2015 8.314 8.349 8.254 8.264 1,806,021 -0.04(-0.48%)
Jun 23, 2015 8.354 8.380 8.269 8.304 2,549,241 -0.07(-0.89%)
Jun 22, 2015 8.508 8.673 8.369 8.379 7,109,904 -0.13(-1.52%)
Jun 19, 2015 8.723 8.772 8.493 8.508 7,069,068 -0.22(-2.51%)
Jun 18, 2015 8.513 8.738 8.513 8.728 4,189,789 +0.23(+2.70%)
Jun 17, 2015 8.463 8.543 8.344 8.498 4,670,657 +0.05(+0.59%)
Jun 16, 2015 8.493 8.513 8.428 8.448 3,077,312 -0.04(-0.53%)
Jun 15, 2015 8.503 8.508 8.404 8.493 3,733,565 -0.02(-0.23%)
Jun 12, 2015 8.573 8.613 8.498 8.513 1,318,905 -0.08(-0.99%)
Jun 11, 2015 8.608 8.668 8.578 8.598 2,581,333 +0.04(+0.52%)
Jun 10, 2015 8.433 8.608 8.384 8.553 3,336,464 +0.13(+1.54%)
Jun 09, 2015 8.513 8.518 8.389 8.423 2,544,745 -0.10(-1.17%)
Jun 08, 2015 8.563 8.568 8.498 8.523 1,699,752 -0.02(-0.23%)
Jun 05, 2015 8.633 8.633 8.538 8.543 2,554,689 -0.16(-1.83%)
Jun 04, 2015 8.743 8.793 8.678 8.703 2,262,129 -0.05(-0.63%)
Jun 03, 2015 8.882 8.882 8.743 8.758 3,151,543 -0.07(-0.85%)
Jun 02, 2015 8.847 8.862 8.743 8.832 2,241,871 -0.03(-0.39%)
Jun 01, 2015 8.807 8.892 8.783 8.867 3,686,182 +0.06(+0.74%)
May 29, 2015 9.012 9.047 8.783 8.802 4,409,613 -0.20(-2.27%)
May 28, 2015 9.052 9.092 8.990 9.007 3,070,410 -0.04(-0.50%)
May 27, 2015 9.037 9.077 8.992 9.052 1,340,458 +0.03(+0.33%)
May 26, 2015 9.027 9.042 8.967 9.022 3,032,170 -0.02(-0.28%)
May 22, 2015 8.982 9.047 9.047 9.047 1,774,726 +0.05(+0.55%)
May 21, 2015 9.052 9.057 8.942 8.997 3,404,542 -0.04(-0.44%)
May 20, 2015 9.062 9.122 9.018 9.037 2,175,195 -0.01(-0.17%)
May 19, 2015 9.112 9.142 9.052 9.052 1,716,667 -0.06(-0.71%)
May 18, 2015 9.087 9.182 9.067 9.117 1,792,256 -0.01(-0.16%)
May 15, 2015 9.117 9.199 9.102 9.132 1,854,192 +0.04(+0.49%)
May 14, 2015 8.902 9.087 8.877 9.087 2,061,282 +0.24(+2.76%)
May 13, 2015 8.962 9.037 8.827 8.842 1,678,069 -0.06(-0.73%)
May 12, 2015 8.837 8.955 8.785 8.907 3,053,639 -0.00(-0.06%)
May 11, 2015 8.992 9.092 8.885 8.912 2,991,190 -0.09(-1.05%)
May 08, 2015 8.872 9.047 8.827 9.007 4,026,693 +0.25(+2.91%)
May 07, 2015 8.648 8.880 8.643 8.753 5,558,152 +0.09(+1.04%)
May 06, 2015 8.817 8.840 8.648 8.663 5,621,955 -0.14(-1.64%)
May 05, 2015 9.012 9.087 8.793 8.807 3,947,986 -0.22(-2.43%)
May 04, 2015 9.017 9.122 8.972 9.027 3,266,833 -0.01(-0.17%)
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.