Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbl & Associates Properties Inc
(NY:
CBL
)
22.92
-0.14 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
7.654
7.765
7.654
7.742
291,858
+0.09(+1.22%)
Feb 27, 2003
7.623
7.649
7.598
7.649
272,555
+0.03(+0.41%)
Feb 26, 2003
7.664
7.722
7.615
7.617
390,688
-0.02(-0.31%)
Feb 25, 2003
7.600
7.652
7.579
7.641
404,071
+0.04(+0.56%)
Feb 24, 2003
7.674
7.674
7.567
7.598
268,952
-0.07(-0.94%)
Feb 21, 2003
7.557
7.718
7.499
7.670
331,750
+0.13(+1.75%)
Feb 20, 2003
7.479
7.538
7.466
7.538
320,168
+0.06(+0.78%)
Feb 19, 2003
7.470
7.479
7.421
7.479
232,920
+0.01(+0.13%)
Feb 18, 2003
7.363
7.470
7.363
7.470
253,767
+0.13(+1.77%)
Feb 14, 2003
7.431
7.433
7.328
7.340
379,106
-0.12(-1.61%)
Feb 13, 2003
7.412
7.460
7.382
7.460
328,404
+0.04(+0.52%)
Feb 12, 2003
7.431
7.474
7.402
7.421
225,713
-0.01(-0.18%)
Feb 11, 2003
7.479
7.479
7.415
7.435
607,908
-0.02(-0.31%)
Feb 10, 2003
7.421
7.460
7.361
7.458
472,017
+0.06(+0.76%)
Feb 07, 2003
7.470
7.474
7.402
7.402
371,642
-0.06(-0.86%)
Feb 06, 2003
7.431
7.551
7.431
7.466
755,124
-0.15(-1.91%)
Feb 05, 2003
7.674
7.718
7.586
7.612
734,535
-0.05(-0.68%)
Feb 04, 2003
7.526
7.674
7.507
7.664
550,000
+0.14(+1.83%)
Feb 03, 2003
7.421
7.532
7.412
7.526
406,645
+0.06(+0.75%)
Jan 31, 2003
7.334
7.470
7.332
7.470
327,375
+0.12(+1.64%)
Jan 30, 2003
7.402
7.402
7.332
7.349
180,159
-0.05(-0.71%)
Jan 29, 2003
7.402
7.402
7.309
7.402
345,905
+0.03(+0.37%)
Jan 28, 2003
7.324
7.378
7.285
7.375
358,259
+0.08(+1.06%)
Jan 27, 2003
7.382
7.382
7.287
7.297
592,209
-0.13(-1.80%)
Jan 24, 2003
7.456
7.456
7.410
7.431
218,764
-0.02(-0.21%)
Jan 23, 2003
7.396
7.489
7.396
7.446
232,405
+0.06(+0.79%)
Jan 22, 2003
7.378
7.443
7.375
7.388
249,134
+0.00(+0.00%)
Jan 21, 2003
7.382
7.404
7.355
7.388
270,238
+0.03(+0.37%)
Jan 17, 2003
7.470
7.470
7.353
7.361
200,748
-0.09(-1.25%)
Jan 16, 2003
7.489
7.528
7.454
7.454
379,364
-0.01(-0.08%)
Jan 15, 2003
7.450
7.505
7.382
7.460
591,179
+0.03(+0.42%)
Jan 14, 2003
7.431
7.443
7.373
7.429
293,917
+0.02(+0.31%)
Jan 13, 2003
7.410
7.450
7.402
7.406
319,654
-0.01(-0.08%)
Jan 10, 2003
7.479
7.479
7.400
7.412
302,925
-0.07(-0.91%)
Jan 09, 2003
7.441
7.479
7.402
7.479
245,016
+0.06(+0.79%)
Jan 08, 2003
7.495
7.495
7.359
7.421
606,879
-0.07(-0.96%)
Jan 07, 2003
7.664
7.664
7.493
7.493
708,026
-0.19(-2.45%)
Jan 06, 2003
7.722
7.722
7.654
7.682
356,200
-0.03(-0.40%)
Jan 03, 2003
7.703
7.722
7.637
7.713
338,442
-0.01(-0.08%)
Jan 02, 2003
7.781
7.781
7.716
7.718
297,005
-0.06(-0.80%)
Dec 31, 2002
7.709
7.781
7.683
7.781
610,482
+0.08(+1.01%)
Dec 30, 2002
7.716
7.720
7.647
7.703
391,460
-0.01(-0.18%)
Dec 27, 2002
7.751
7.753
7.705
7.716
378,334
-0.03(-0.33%)
Dec 26, 2002
7.683
7.771
7.683
7.742
392,489
+0.07(+0.89%)
Dec 24, 2002
7.596
7.693
7.596
7.674
338,442
-0.09(-1.20%)
Dec 23, 2002
7.771
7.779
7.746
7.767
529,410
-0.00(-0.05%)
Dec 20, 2002
7.761
7.806
7.751
7.771
478,194
+0.01(+0.13%)
Dec 19, 2002
7.654
7.761
7.654
7.761
520,145
+0.13(+1.65%)
Dec 18, 2002
7.713
7.732
7.635
7.635
302,667
-0.08(-1.01%)
Dec 17, 2002
7.761
7.769
7.693
7.713
276,930
-0.05(-0.70%)
Dec 16, 2002
7.732
7.769
7.722
7.767
193,285
+0.05(+0.60%)
Dec 13, 2002
7.748
7.765
7.713
7.720
190,454
-0.01(-0.15%)
Dec 12, 2002
7.742
7.771
7.732
7.732
207,440
+0.00(+0.00%)
Dec 11, 2002
7.728
7.742
7.709
7.732
299,321
+0.00(+0.00%)
Dec 10, 2002
7.722
7.761
7.722
7.732
404,586
+0.02(+0.25%)
Dec 09, 2002
7.631
7.742
7.631
7.713
226,743
+0.09(+1.15%)
Dec 06, 2002
7.596
7.685
7.596
7.625
184,534
+0.01(+0.18%)
Dec 05, 2002
7.557
7.627
7.546
7.612
268,694
+0.07(+0.98%)
Dec 04, 2002
7.656
7.685
7.513
7.538
536,874
-0.12(-1.52%)
Dec 03, 2002
7.720
7.722
7.654
7.654
330,206
-0.07(-0.86%)
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
.