Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

23.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 23.94 24.21 23.71 23.74 115,873 -0.31(-1.29%)
Feb 23, 2024 23.91 24.47 23.80 24.05 160,544 +0.08(+0.33%)
Feb 22, 2024 23.80 24.35 23.66 23.97 314,977 +0.08(+0.33%)
Feb 21, 2024 23.64 23.90 23.46 23.89 161,188 +0.25(+1.06%)
Feb 20, 2024 23.20 23.77 23.20 23.64 122,589 +0.27(+1.16%)
Feb 16, 2024 23.44 23.92 23.32 23.37 118,906 -0.28(-1.18%)
Feb 15, 2024 23.12 23.74 23.12 23.65 103,581 +0.68(+2.96%)
Feb 14, 2024 22.98 23.22 22.90 22.97 92,594 +0.09(+0.39%)
Feb 13, 2024 23.76 23.76 22.57 22.88 142,269 -1.23(-5.10%)
Feb 12, 2024 23.94 24.48 23.79 24.11 164,483 +0.10(+0.42%)
Feb 09, 2024 23.48 24.03 23.33 24.01 117,005 +0.65(+2.78%)
Feb 08, 2024 23.25 23.60 23.25 23.36 74,026 +0.13(+0.56%)
Feb 07, 2024 23.36 23.55 23.20 23.23 97,613 -0.17(-0.73%)
Feb 06, 2024 23.16 23.75 23.16 23.40 74,945 +0.16(+0.69%)
Feb 05, 2024 23.42 23.65 23.18 23.24 205,145 -0.46(-1.94%)
Feb 02, 2024 23.43 23.88 23.43 23.70 183,839 +0.06(+0.25%)
Feb 01, 2024 23.38 23.95 23.23 23.64 530,036 +0.26(+1.11%)
Jan 31, 2024 23.79 24.12 23.36 23.38 90,903 -0.36(-1.52%)
Jan 30, 2024 23.69 23.95 23.69 23.74 33,430 -0.10(-0.42%)
Jan 29, 2024 23.86 23.96 23.46 23.84 51,228 -0.05(-0.21%)
Jan 26, 2024 24.36 24.52 23.85 23.89 84,457 -0.32(-1.32%)
Jan 25, 2024 23.96 24.36 23.84 24.21 74,543 +0.52(+2.20%)
Jan 24, 2024 24.12 24.12 23.68 23.69 65,792 -0.18(-0.75%)
Jan 23, 2024 24.45 24.47 23.47 23.87 91,653 -0.40(-1.65%)
Jan 22, 2024 24.69 24.69 24.13 24.27 70,180 -0.34(-1.38%)
Jan 19, 2024 24.71 24.75 24.32 24.61 41,868 +0.02(+0.08%)
Jan 18, 2024 24.68 24.78 24.48 24.59 48,611 -0.12(-0.49%)
Jan 17, 2024 24.48 24.84 24.47 24.71 65,061 -0.06(-0.24%)
Jan 16, 2024 25.00 24.91 24.51 24.77 74,354 -0.35(-1.39%)
Jan 12, 2024 25.28 25.28 24.99 25.12 82,384 +0.06(+0.24%)
Jan 11, 2024 25.10 25.24 24.78 25.06 69,231 -0.11(-0.44%)
Jan 10, 2024 25.06 25.20 24.92 25.17 62,398 +0.03(+0.12%)
Jan 09, 2024 24.77 25.18 24.77 25.14 84,548 +0.12(+0.48%)
Jan 08, 2024 24.67 25.18 24.67 25.02 105,399 +0.42(+1.71%)
Jan 05, 2024 24.41 24.84 24.41 24.60 88,439 +0.02(+0.08%)
Jan 04, 2024 24.70 24.91 24.47 24.58 83,428 -0.16(-0.65%)
Jan 03, 2024 24.92 25.10 24.64 24.74 81,275 -0.17(-0.68%)
Jan 02, 2024 24.34 24.94 24.34 24.91 82,279 +0.49(+2.01%)
Dec 29, 2023 24.80 24.88 24.34 24.42 72,000 -0.33(-1.33%)
Dec 28, 2023 24.56 24.88 24.56 24.75 56,803 +0.09(+0.36%)
Dec 27, 2023 24.77 24.84 24.59 24.66 60,105 -0.07(-0.28%)
Dec 26, 2023 24.41 24.82 24.41 24.73 61,958 +0.36(+1.48%)
Dec 22, 2023 24.43 24.58 24.21 24.37 100,441 +0.03(+0.12%)
Dec 21, 2023 24.17 24.34 24.13 24.34 67,386 +0.32(+1.33%)
Dec 20, 2023 23.80 24.48 23.72 24.02 139,350 +0.12(+0.50%)
Dec 19, 2023 23.73 24.14 23.73 23.90 91,362 +0.16(+0.67%)
Dec 18, 2023 23.75 23.99 23.73 23.74 118,416 -0.08(-0.34%)
Dec 15, 2023 24.22 24.23 23.71 23.82 350,568 -0.23(-0.96%)
Dec 14, 2023 24.27 24.49 23.81 24.05 142,167 +0.14(+0.59%)
Dec 13, 2023 23.45 24.16 23.37 23.91 228,378 +0.54(+2.31%)
Dec 12, 2023 23.38 23.50 22.82 23.37 49,389 +0.07(+0.30%)
Dec 11, 2023 23.08 23.47 23.08 23.30 56,974 +0.25(+1.06%)
Dec 08, 2023 22.98 23.32 22.77 23.05 72,295 +0.02(+0.09%)
Dec 07, 2023 23.16 23.33 22.87 23.04 75,658 -0.17(-0.72%)
Dec 06, 2023 23.61 23.61 23.17 23.20 95,211 -0.30(-1.26%)
Dec 05, 2023 23.47 23.61 23.43 23.50 100,478 +0.04(+0.17%)
Dec 04, 2023 23.23 23.62 23.16 23.46 102,298 +0.25(+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.