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
)
22.10
+0.26 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
7.105
7.198
7.056
7.132
426,720
+0.02(+0.30%)
Jul 30, 2002
7.013
7.221
6.875
7.110
409,991
+0.11(+1.61%)
Jul 29, 2002
6.566
7.013
6.566
6.998
655,779
+0.44(+6.73%)
Jul 26, 2002
6.314
6.634
6.314
6.557
756,669
+0.28(+4.49%)
Jul 25, 2002
6.285
6.516
6.110
6.275
1,626,323
+0.03(+0.47%)
Jul 24, 2002
6.236
6.411
6.003
6.246
768,250
-0.03(-0.43%)
Jul 23, 2002
6.644
6.728
6.149
6.273
734,535
-0.30(-4.61%)
Jul 22, 2002
6.700
6.817
6.460
6.576
716,776
-0.13(-1.91%)
Jul 19, 2002
6.887
6.887
6.582
6.704
470,987
-0.39(-5.45%)
Jul 17, 2002
7.120
7.196
6.996
7.091
234,979
-0.07(-1.03%)
Jul 12, 2002
7.204
7.227
7.140
7.165
514,998
-0.04(-0.54%)
Jul 11, 2002
7.367
7.367
7.110
7.204
394,034
-0.16(-2.16%)
Jul 10, 2002
7.557
7.557
7.338
7.363
761,816
-0.19(-2.50%)
Jul 09, 2002
7.557
7.557
7.551
7.551
194,829
+0.02(+0.31%)
Jul 08, 2002
7.615
7.615
7.528
7.528
330,206
-0.09(-1.15%)
Jul 05, 2002
7.635
7.697
7.579
7.615
210,271
-0.01(-0.08%)
Jul 04, 2002
7.713
7.730
7.522
7.621
32,686,044
+0.00(+0.00%)
Jul 03, 2002
7.713
7.730
7.522
7.621
2,934,022
-0.09(-1.18%)
Jul 02, 2002
7.839
7.856
7.713
7.713
336,640
-0.14(-1.73%)
Jul 01, 2002
7.868
7.868
7.769
7.849
180,159
-0.02(-0.25%)
Jun 28, 2002
7.761
7.868
7.751
7.868
621,034
+0.12(+1.50%)
Jun 27, 2002
7.819
7.819
7.744
7.751
246,046
-0.05(-0.62%)
Jun 26, 2002
7.835
7.835
7.703
7.800
280,019
-0.14(-1.81%)
Jun 25, 2002
7.849
7.954
7.833
7.944
620,005
+0.17(+2.17%)
Jun 21, 2002
7.722
7.775
7.713
7.775
371,385
+0.07(+0.86%)
Jun 20, 2002
7.596
7.713
7.596
7.709
376,275
+0.12(+1.54%)
Jun 19, 2002
7.518
7.654
7.493
7.592
319,139
+0.07(+0.98%)
Jun 18, 2002
7.547
7.557
7.511
7.518
249,391
-0.01(-0.13%)
Jun 17, 2002
7.429
7.532
7.429
7.528
396,350
+0.13(+1.73%)
Jun 14, 2002
7.373
7.402
7.355
7.400
384,768
+0.03(+0.37%)
Jun 12, 2002
7.314
7.378
7.291
7.373
224,169
+0.06(+0.85%)
Jun 11, 2002
7.305
7.324
7.291
7.310
226,743
+0.01(+0.08%)
Jun 10, 2002
7.332
7.332
7.283
7.305
348,479
-0.03(-0.37%)
Jun 07, 2002
7.355
7.355
7.285
7.332
295,203
-0.02(-0.26%)
Jun 06, 2002
7.369
7.425
7.334
7.351
120,449
-0.06(-0.76%)
Jun 05, 2002
7.431
7.479
7.363
7.408
154,679
+0.06(+0.87%)
May 31, 2002
7.295
7.353
7.283
7.343
292,887
+0.23(+3.28%)
May 28, 2002
7.042
7.110
7.017
7.110
256,855
+0.06(+0.83%)
May 27, 2002
7.013
7.060
7.002
7.052
177,585
+0.00(+0.00%)
May 24, 2002
7.013
7.060
7.002
7.052
177,585
+0.04(+0.64%)
May 23, 2002
6.893
7.011
6.881
7.007
269,724
+0.12(+1.75%)
May 22, 2002
6.877
6.887
6.852
6.887
488,746
+0.03(+0.42%)
May 21, 2002
6.912
6.914
6.829
6.858
210,014
-0.04(-0.56%)
May 20, 2002
6.877
6.902
6.868
6.897
156,223
+0.03(+0.45%)
May 17, 2002
6.800
6.877
6.800
6.866
339,471
+0.07(+0.97%)
May 16, 2002
6.827
6.827
6.780
6.800
281,563
-0.02(-0.28%)
May 15, 2002
6.838
6.838
6.794
6.819
658,353
-0.04(-0.57%)
May 14, 2002
6.858
6.868
6.829
6.858
452,971
+0.00(+0.06%)
May 13, 2002
6.877
6.893
6.838
6.854
191,998
-0.00(-0.06%)
May 10, 2002
6.908
6.908
6.842
6.858
224,427
-0.08(-1.12%)
May 09, 2002
7.002
7.005
6.936
6.936
155,194
-0.07(-0.94%)
May 08, 2002
7.103
7.103
6.967
7.002
608,166
-0.10(-1.42%)
May 07, 2002
7.120
7.124
7.072
7.103
316,823
-0.02(-0.22%)
May 06, 2002
7.213
7.215
7.110
7.118
191,740
-0.08(-1.16%)
May 03, 2002
7.262
7.266
7.140
7.202
1,915,093
-0.06(-0.83%)
May 02, 2002
7.188
7.276
7.169
7.262
444,221
+0.09(+1.30%)
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
.