Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 02, 2020 0.0728 0.0728 0.0728 0 -0.05(-40.79%)
Oct 30, 2020 0.1271 0.1299 0.1214 0.1230 3,168,416 -0.00(-1.95%)
Oct 29, 2020 0.1253 0.1303 0.1253 0.1255 1,974,410 -0.00(-1.28%)
Oct 28, 2020 0.1385 0.1385 0.1271 0.1271 2,760,217 -0.00(-2.92%)
Oct 27, 2020 0.1335 0.1383 0.1271 0.1309 3,379,557 -0.00(-1.89%)
Oct 26, 2020 0.1349 0.1358 0.1312 0.1335 2,143,100 -0.00(-1.68%)
Oct 23, 2020 0.1377 0.1377 0.1352 0.1358 2,716,539 +0.00(+0.30%)
Oct 22, 2020 0.1323 0.1385 0.1316 0.1353 6,064,989 +0.00(+2.53%)
Oct 21, 2020 0.1304 0.1326 0.1287 0.1320 4,087,005 +0.00(+0.19%)
Oct 20, 2020 0.1304 0.1385 0.1260 0.1318 7,818,339 +0.01(+5.00%)
Oct 19, 2020 0.1369 0.1369 0.1239 0.1255 6,030,374 -0.01(-4.35%)
Oct 16, 2020 0.1309 0.1368 0.1304 0.1312 5,024,523 -0.00(-0.49%)
Oct 15, 2020 0.1377 0.1406 0.1304 0.1318 12,277,080 -0.02(-10.56%)
Oct 14, 2020 0.1320 0.1344 0.1273 0.1474 16,998,236 +0.01(+10.64%)
Oct 13, 2020 0.1353 0.1369 0.1331 0.1332 4,432,980 -0.00(-2.10%)
Oct 12, 2020 0.1344 0.1385 0.1344 0.1361 3,915,553 +0.00(+2.02%)
Oct 09, 2020 0.1377 0.1377 0.1313 0.1334 4,178,941 -0.00(-1.15%)
Oct 08, 2020 0.1384 0.1385 0.1331 0.1349 3,121,172 +0.00(+0.49%)
Oct 07, 2020 0.1328 0.1365 0.1328 0.1343 2,308,465 +0.00(+1.10%)
Oct 06, 2020 0.1349 0.1413 0.1328 0.1328 4,633,611 -0.01(-4.12%)
Oct 05, 2020 0.1304 0.1385 0.1304 0.1385 3,588,413 +0.00(+2.78%)
Oct 02, 2020 0.1349 0.1379 0.1320 0.1348 4,477,779 -0.00(-2.71%)
Oct 01, 2020 0.1304 0.1467 0.1304 0.1385 5,061,192 +0.01(+5.52%)
Sep 30, 2020 0.1385 0.1385 0.1304 0.1313 6,326,136 -0.01(-4.67%)
Sep 29, 2020 0.1318 0.1406 0.1312 0.1377 5,273,777 +0.01(+4.51%)
Sep 28, 2020 0.1255 0.1351 0.1255 0.1318 6,503,994 -0.00(-3.52%)
Sep 25, 2020 0.1309 0.1367 0.1304 0.1366 3,563,716 +0.00(+3.46%)
Sep 24, 2020 0.1344 0.1369 0.1265 0.1320 7,870,994 -0.01(-4.14%)
Sep 23, 2020 0.1453 0.1459 0.1377 0.1377 6,673,935 -0.01(-5.32%)
Sep 22, 2020 0.1489 0.1490 0.1449 0.1454 3,899,200 -0.00(-1.38%)
Sep 21, 2020 0.1555 0.1584 0.1448 0.1475 8,602,666 -0.01(-9.00%)
Sep 18, 2020 0.1541 0.1633 0.1499 0.1621 17,388,918 +0.01(+7.51%)
Sep 17, 2020 0.1507 0.1555 0.1452 0.1507 7,921,905 +0.00(+0.65%)
Sep 16, 2020 0.1408 0.1536 0.1408 0.1498 8,344,610 +0.01(+6.43%)
Sep 15, 2020 0.1407 0.1467 0.1400 0.1407 7,691,997 +0.00(+0.00%)
Sep 14, 2020 0.1467 0.1486 0.1377 0.1407 11,635,383 -0.01(-6.65%)
Sep 11, 2020 0.1532 0.1532 0.1467 0.1507 5,989,395 -0.00(-1.33%)
Sep 10, 2020 0.1768 0.1768 0.1491 0.1528 36,487,156 +0.01(+4.17%)
Sep 09, 2020 0.1548 0.1548 0.1385 0.1467 13,470,039 -0.00(-2.97%)
Sep 08, 2020 0.1492 0.1548 0.1438 0.1512 4,554,446 +0.00(+1.31%)
Sep 04, 2020 0.1426 0.1503 0.1426 0.1492 5,580,594 -0.00(-0.76%)
Sep 03, 2020 0.1459 0.1690 0.1448 0.1503 12,175,130 +0.00(+1.54%)
Sep 02, 2020 0.1467 0.1564 0.1442 0.1481 6,421,386 +0.00(+1.06%)
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.