Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

26.81 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 26.88 26.95 26.62 26.79 82,611 -0.29(-1.07%)
Oct 28, 2024 26.86 27.27 26.86 27.08 73,255 +0.37(+1.39%)
Oct 25, 2024 27.58 27.58 26.68 26.71 81,409 -0.69(-2.52%)
Oct 24, 2024 27.40 27.66 27.31 27.40 87,017 +0.00(+0.00%)
Oct 23, 2024 27.67 27.87 27.31 27.40 104,185 -0.30(-1.08%)
Oct 22, 2024 26.78 27.72 26.72 27.70 159,398 +0.89(+3.32%)
Oct 21, 2024 27.32 27.32 26.66 26.81 151,091 -0.41(-1.51%)
Oct 18, 2024 27.16 27.56 26.93 27.22 158,683 +0.08(+0.29%)
Oct 17, 2024 26.73 27.23 26.54 27.14 264,561 +0.42(+1.57%)
Oct 16, 2024 26.64 26.98 26.63 26.72 121,733 +0.16(+0.60%)
Oct 15, 2024 26.19 26.86 26.19 26.56 142,947 +0.30(+1.14%)
Oct 14, 2024 26.00 26.42 25.92 26.26 104,753 +0.20(+0.77%)
Oct 11, 2024 25.42 26.08 25.42 26.06 1,095,301 +0.91(+3.62%)
Oct 10, 2024 24.94 25.20 24.89 25.15 162,927 +0.14(+0.56%)
Oct 09, 2024 24.86 25.05 24.74 25.01 2,325,236 +0.06(+0.24%)
Oct 08, 2024 25.18 25.18 24.82 24.95 66,319 -0.14(-0.56%)
Oct 07, 2024 25.12 25.19 24.91 25.09 70,895 -0.21(-0.83%)
Oct 04, 2024 25.10 25.34 24.79 25.30 109,580 +0.34(+1.36%)
Oct 03, 2024 25.05 25.05 24.74 24.96 93,333 -0.22(-0.87%)
Oct 02, 2024 25.05 25.23 24.92 25.18 181,028 -0.02(-0.08%)
Oct 01, 2024 25.30 25.37 25.04 25.20 135,535 +0.00(+0.00%)
Sep 30, 2024 25.07 25.42 25.07 25.20 206,523 -0.05(-0.20%)
Sep 27, 2024 25.27 25.45 25.10 25.25 431,216 +0.15(+0.60%)
Sep 26, 2024 25.35 25.38 25.07 25.10 139,476 -0.02(-0.08%)
Sep 25, 2024 25.31 25.32 25.11 25.12 119,035 -0.13(-0.51%)
Sep 24, 2024 25.11 25.43 25.11 25.25 150,213 +0.05(+0.20%)
Sep 23, 2024 24.70 25.20 24.70 25.20 128,803 +0.51(+2.07%)
Sep 20, 2024 25.15 25.18 24.59 24.69 1,037,759 -0.52(-2.06%)
Sep 19, 2024 25.66 25.66 25.12 25.21 179,579 -0.09(-0.36%)
Sep 18, 2024 25.33 26.00 25.21 25.30 304,926 +0.05(+0.20%)
Sep 17, 2024 25.51 25.58 25.17 25.25 207,312 -0.13(-0.51%)
Sep 16, 2024 25.60 25.69 25.20 25.38 123,521 -0.12(-0.47%)
Sep 13, 2024 25.66 25.81 25.36 25.50 156,059 +0.10(+0.39%)
Sep 12, 2024 25.39 25.45 25.04 25.40 136,855 +0.18(+0.70%)
Sep 11, 2024 25.15 25.26 24.83 25.22 130,628 -0.07(-0.27%)
Sep 10, 2024 25.19 25.32 24.99 25.29 125,514 +0.22(+0.86%)
Sep 09, 2024 25.26 25.49 24.82 25.08 205,710 -0.32(-1.28%)
Sep 06, 2024 25.55 25.61 25.24 25.40 167,591 -0.10(-0.39%)
Sep 05, 2024 25.57 25.84 25.41 25.50 161,365 +0.01(+0.04%)
Sep 04, 2024 25.76 25.88 25.32 25.49 140,889 -0.31(-1.18%)
Sep 03, 2024 25.97 26.15 25.73 25.79 212,283 -0.20(-0.76%)
Aug 30, 2024 26.25 26.38 25.97 25.99 271,615 -0.10(-0.38%)
Aug 29, 2024 26.30 26.30 26.01 26.09 201,019 +0.00(+0.00%)
Aug 28, 2024 26.53 26.68 26.05 26.09 177,737 -0.39(-1.49%)
Aug 27, 2024 26.48 26.85 26.46 26.48 204,833 +0.00(+0.00%)
Aug 26, 2024 26.72 26.92 26.47 26.48 158,315 +0.01(+0.04%)
Aug 23, 2024 25.81 26.82 25.81 26.47 159,177 +0.86(+3.34%)
Aug 22, 2024 25.72 25.77 25.57 25.62 58,128 -0.03(-0.12%)
Aug 21, 2024 25.58 25.78 25.40 25.65 75,925 +0.25(+0.97%)
Aug 20, 2024 25.48 25.61 25.34 25.40 53,604 -0.14(-0.54%)
Aug 19, 2024 25.43 25.66 25.40 25.54 78,033 +0.09(+0.35%)
Aug 16, 2024 25.41 25.65 25.27 25.45 107,302 +0.12(+0.47%)
Aug 15, 2024 25.72 25.72 25.33 25.33 107,537 -0.09(-0.35%)
Aug 14, 2024 25.52 25.61 25.26 25.42 41,992 +0.04(+0.16%)
Aug 13, 2024 25.42 25.66 25.27 25.38 83,912 +0.18(+0.70%)
Aug 12, 2024 24.98 25.36 24.41 25.20 88,316 +0.33(+1.35%)
Aug 09, 2024 24.82 24.87 24.08 24.87 96,228 +0.18(+0.72%)
Aug 08, 2024 24.63 24.87 24.41 24.69 54,786 +0.28(+1.13%)
Aug 07, 2024 24.28 24.95 24.28 24.42 99,493 +0.13(+0.53%)
Aug 06, 2024 23.94 24.46 23.80 24.29 69,819 +0.27(+1.11%)
Aug 05, 2024 24.11 24.16 23.72 24.02 103,794 -0.68(-2.75%)
Aug 02, 2024 24.77 25.10 24.59 24.70 90,490 -0.44(-1.76%)
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.