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

Cbl & Associates Properties (OP: CBLAQ )

N/A UNCHANGED
Last Price Updated: 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 01, 2021 0.1740 0 +0.00(+2.35%)
Oct 29, 2021 0.1644 0.1780 0.1616 0.1700 1,058,251 +0.01(+3.66%)
Oct 28, 2021 0.1716 0.1777 0.1615 0.1640 1,496,955 -0.01(-4.65%)
Oct 27, 2021 0.1777 0.1799 0.1651 0.1720 807,234 +0.00(+1.18%)
Oct 26, 2021 0.1749 0.1645 0.1700 653,224 +0.00(+0.00%)
Oct 25, 2021 0.1720 0.1800 0.1600 0.1700 830,497 -0.00(-0.87%)
Oct 22, 2021 0.1728 0.1850 0.1710 0.1715 686,830 -0.01(-4.72%)
Oct 21, 2021 0.1798 0.1835 0.1705 0.1800 423,511 +0.01(+3.39%)
Oct 20, 2021 0.1800 0.1825 0.1728 0.1741 310,619 -0.01(-3.87%)
Oct 19, 2021 0.1800 0.1825 0.1800 0.1811 143,095 +0.00(+0.61%)
Oct 18, 2021 0.1752 0.1850 0.1701 0.1800 614,023 -0.00(-0.39%)
Oct 15, 2021 0.1800 0.1810 0.1750 0.1807 320,454 +0.00(+0.11%)
Oct 14, 2021 0.1711 0.1836 0.1711 0.1805 139,298 +0.00(+0.28%)
Oct 13, 2021 0.1729 0.1840 0.1729 0.1800 251,395 +0.01(+2.86%)
Oct 12, 2021 0.1820 0.1875 0.1700 0.1750 602,892 -0.01(-4.53%)
Oct 11, 2021 0.1820 0.1850 0.1820 0.1833 361,456 -0.00(-0.11%)
Oct 08, 2021 0.1825 0.1850 0.1801 0.1835 162,782 +0.00(+0.82%)
Oct 07, 2021 0.1760 0.1850 0.1760 0.1820 312,036 +0.00(+2.25%)
Oct 06, 2021 0.1824 0.1840 0.1766 0.1780 251,887 -0.00(-1.11%)
Oct 05, 2021 0.1751 0.1850 0.1751 0.1800 521,958 +0.00(+2.56%)
Oct 04, 2021 0.1874 0.1890 0.1733 0.1755 761,814 -0.01(-5.14%)
Oct 01, 2021 0.1850 0.1890 0.1800 0.1850 466,273 +0.00(+0.54%)
Sep 30, 2021 0.1852 0.1970 0.1805 0.1840 419,530 -0.01(-3.16%)
Sep 29, 2021 0.1840 0.1950 0.1750 0.1900 1,096,757 +0.01(+6.74%)
Sep 28, 2021 0.1830 0.1985 0.1750 0.1780 1,296,154 -0.01(-2.73%)
Sep 27, 2021 0.1830 0.1900 0.1830 0.1830 551,444 +0.00(+0.00%)
Sep 24, 2021 0.1804 0.1889 0.1804 0.1830 210,545 -0.00(-1.08%)
Sep 23, 2021 0.1890 0.1890 0.1801 0.1850 767,601 +0.00(+0.00%)
Sep 22, 2021 0.1800 0.1900 0.1790 0.1850 567,016 +0.00(+1.09%)
Sep 21, 2021 0.1885 0.1885 0.1750 0.1830 496,239 -0.00(-2.40%)
Sep 20, 2021 0.1860 0.2000 0.1810 0.1875 544,366 -0.00(-2.34%)
Sep 17, 2021 0.1875 0.2000 0.1800 0.1920 1,926,927 +0.01(+4.58%)
Sep 16, 2021 0.1801 0.1998 0.1750 0.1836 2,468,036 +0.00(+2.00%)
Sep 15, 2021 0.1550 0.1800 0.1550 0.1800 1,620,947 +0.02(+12.50%)
Sep 14, 2021 0.1550 0.1600 0.1500 0.1600 326,434 +0.01(+3.23%)
Sep 13, 2021 0.1250 0.1700 0.1250 0.1550 1,378,044 +0.01(+5.08%)
Sep 10, 2021 0.1400 0.1550 0.1250 0.1475 769,870 +0.00(+1.72%)
Sep 09, 2021 0.1480 0.1480 0.1300 0.1450 489,237 +0.00(+3.57%)
Sep 08, 2021 0.1353 0.1540 0.1353 0.1400 200,019 -0.01(-9.39%)
Sep 07, 2021 0.1575 0.1575 0.1250 0.1545 304,180 +0.00(+2.12%)
Sep 03, 2021 0.1500 0.1575 0.1400 0.1513 420,883 -0.00(-0.46%)
Sep 02, 2021 0.1400 0.1520 0.1330 0.1520 879,428 +0.02(+11.52%)
Sep 01, 2021 0.1238 0.1400 0.1200 0.1363 852,082 +0.01(+4.85%)
Aug 31, 2021 0.1251 0.1300 0.1200 0.1300 198,036 +0.00(+0.00%)
Aug 30, 2021 0.1250 0.1310 0.1160 0.1300 252,931 +0.00(+0.00%)
Aug 27, 2021 0.1338 0.1338 0.1200 0.1300 362,414 -0.00(-0.54%)
Aug 26, 2021 0.1260 0.1340 0.1160 0.1307 866,554 +0.01(+4.64%)
Aug 25, 2021 0.1300 0.1350 0.1220 0.1249 633,949 -0.01(-3.92%)
Aug 24, 2021 0.1277 0.1390 0.1220 0.1300 650,322 +0.00(+0.00%)
Aug 23, 2021 0.1250 0.1370 0.1250 0.1300 260,192 +0.00(+2.69%)
Aug 20, 2021 0.1220 0.1450 0.1220 0.1266 512,780 +0.00(+2.51%)
Aug 19, 2021 0.1280 0.1285 0.1202 0.1235 202,913 -0.01(-5.00%)
Aug 18, 2021 0.1275 0.1320 0.1225 0.1300 400,310 +0.00(+1.64%)
Aug 17, 2021 0.1220 0.1320 0.1220 0.1279 308,985 +0.00(+3.15%)
Aug 16, 2021 0.1175 0.1400 0.1175 0.1240 725,463 +0.00(+1.22%)
Aug 13, 2021 0.1250 0.1300 0.1175 0.1225 212,877 -0.00(-2.08%)
Aug 12, 2021 0.1299 0.1400 0.1200 0.1251 750,709 +0.00(+0.08%)
Aug 11, 2021 0.1150 0.1300 0.1010 0.1250 777,529 +0.01(+10.62%)
Aug 10, 2021 0.1075 0.1150 0.1075 0.1130 226,915 +0.00(+2.73%)
Aug 09, 2021 0.1130 0.1195 0.1075 0.1100 417,576 -0.00(-2.65%)
Aug 06, 2021 0.1200 0.1246 0.1110 0.1130 624,923 -0.01(-6.22%)
Aug 05, 2021 0.1200 0.1240 0.1200 0.1205 377,434 -0.00(-2.43%)
Aug 04, 2021 0.1249 0.1298 0.1200 0.1235 220,595 -0.01(-4.71%)
Aug 03, 2021 0.1300 0.1400 0.1200 0.1296 439,802 +0.01(+4.52%)
Aug 02, 2021 0.1250 0.1300 0.1210 0.1240 276,501 -0.00(-1.04%)
Jul 30, 2021 0.1300 0.1300 0.1205 0.1253 199,258 +0.00(+0.16%)
Jul 29, 2021 0.1255 0.1342 0.1250 0.1251 163,521 -0.01(-3.84%)
Jul 28, 2021 0.1350 0.1350 0.1250 0.1301 92,712 +0.01(+4.08%)
Jul 27, 2021 0.1395 0.1395 0.1250 0.1250 248,723 -0.01(-7.41%)
Jul 26, 2021 0.1430 0.1430 0.1306 0.1350 106,929 -0.00(-0.66%)
Jul 23, 2021 0.1320 0.1450 0.1320 0.1359 956,663 -0.00(-2.93%)
Jul 22, 2021 0.1400 0.1400 0.1311 0.1400 149,009 +0.00(+0.00%)
Jul 21, 2021 0.1305 0.1430 0.1305 0.1400 89,271 +0.00(+0.00%)
Jul 20, 2021 0.1400 0.1440 0.1155 0.1400 557,666 +0.00(+0.00%)
Jul 19, 2021 0.1400 0.1490 0.1300 0.1400 353,536 -0.00(-0.64%)
Jul 16, 2021 0.1600 0.1600 0.1300 0.1409 438,573 -0.00(-2.83%)
Jul 15, 2021 0.1552 0.1700 0.1410 0.1450 453,710 -0.01(-3.33%)
Jul 14, 2021 0.1500 0.1700 0.1400 0.1500 695,174 -0.02(-9.09%)
Jul 13, 2021 0.1320 0.1910 0.1251 0.1650 2,233,435 +0.04(+33.06%)
Jul 12, 2021 0.1295 0.1300 0.1206 0.1240 199,444 -0.00(-2.59%)
Jul 09, 2021 0.1230 0.1295 0.1175 0.1273 558,444 +0.01(+4.69%)
Jul 08, 2021 0.1250 0.1270 0.1161 0.1216 552,752 -0.00(-2.72%)
Jul 07, 2021 0.1245 0.1300 0.1175 0.1250 359,590 +0.00(+2.04%)
Jul 06, 2021 0.1250 0.1300 0.1200 0.1225 293,364 +0.00(+0.00%)
Jul 02, 2021 0.1295 0.1300 0.1150 0.1225 315,110 -0.00(-0.33%)
Jul 01, 2021 0.1500 0.1500 0.1207 0.1229 313,356 +0.00(+1.74%)
Jun 30, 2021 0.1249 0.1340 0.1180 0.1208 800,880 +0.00(+0.67%)
Jun 29, 2021 0.1247 0.1249 0.1150 0.1200 289,644 +0.00(+0.00%)
Jun 28, 2021 0.1150 0.1249 0.1150 0.1200 569,548 +0.00(+2.56%)
Jun 25, 2021 0.1190 0.1190 0.1150 0.1170 300,831 +0.00(+0.00%)
Jun 24, 2021 0.1260 0.1260 0.1150 0.1170 375,179 -0.00(-1.52%)
Jun 23, 2021 0.1167 0.1249 0.1167 0.1188 276,020 +0.00(+1.71%)
Jun 22, 2021 0.1166 0.1260 0.1150 0.1168 217,843 -0.00(-0.17%)
Jun 21, 2021 0.1200 0.1260 0.1160 0.1170 222,218 -0.00(-2.82%)
Jun 18, 2021 0.1204 0.1299 0.1200 0.1204 249,929 -0.01(-4.44%)
Jun 17, 2021 0.1250 0.1260 0.1150 0.1260 391,387 +0.01(+4.30%)
Jun 16, 2021 0.1300 0.1300 0.1161 0.1208 178,314 -0.00(-3.21%)
Jun 15, 2021 0.1150 0.1248 0.1120 0.1248 374,328 +0.01(+5.76%)
Jun 14, 2021 0.1250 0.1250 0.1100 0.1180 283,617 -0.01(-5.60%)
Jun 11, 2021 0.1220 0.1250 0.1100 0.1250 414,221 +0.00(+3.31%)
Jun 10, 2021 0.1305 0.1340 0.1150 0.1210 810,334 -0.01(-9.50%)
Jun 09, 2021 0.1200 0.1338 0.1100 0.1337 1,316,033 +0.02(+19.27%)
Jun 08, 2021 0.1294 0.1294 0.1104 0.1121 324,153 -0.01(-4.60%)
Jun 07, 2021 0.1150 0.1260 0.1100 0.1175 712,009 +0.01(+6.72%)
Jun 04, 2021 0.1100 0.1150 0.1030 0.1101 323,699 +0.00(+3.28%)
Jun 03, 2021 0.1150 0.1150 0.1000 0.1066 576,505 -0.00(-3.09%)
Jun 02, 2021 0.1120 0.1170 0.1010 0.1100 399,862 +0.00(+0.00%)
Jun 01, 2021 0.0966 0.1120 0.0966 0.1100 836,084 +0.01(+13.40%)
May 28, 2021 0.0980 0.1000 0.0965 0.0970 412,610 -0.00(-2.90%)
May 27, 2021 0.0982 0.1018 0.0980 0.0999 191,609 +0.00(+0.91%)
May 26, 2021 0.0990 0.1020 0.0980 0.0990 387,882 -0.00(-1.00%)
May 25, 2021 0.0950 0.1040 0.0950 0.1000 213,297 +0.00(+1.01%)
May 24, 2021 0.1000 0.1015 0.0951 0.0990 167,644 -0.00(-1.98%)
May 21, 2021 0.1030 0.1060 0.1000 0.1010 171,246 -0.00(-1.94%)
May 20, 2021 0.0965 0.1039 0.0965 0.1030 264,335 +0.01(+6.74%)
May 19, 2021 0.1020 0.1050 0.0954 0.0965 564,817 -0.00(-3.50%)
May 18, 2021 0.1000 0.1050 0.0920 0.1000 295,887 -0.00(-1.96%)
May 17, 2021 0.0975 0.1049 0.0851 0.1020 577,075 +0.01(+14.86%)
May 14, 2021 0.0950 0.1039 0.0888 0.0888 775,785 -0.01(-11.20%)
May 13, 2021 0.0990 0.1030 0.0990 0.1000 344,845 -0.00(-0.10%)
May 12, 2021 0.1048 0.1048 0.0980 0.1001 391,162 -0.00(-4.48%)
May 11, 2021 0.1045 0.1050 0.0960 0.1048 463,368 -0.00(-2.06%)
May 10, 2021 0.1000 0.1200 0.1000 0.1070 422,503 -0.00(-0.83%)
May 07, 2021 0.1200 0.1200 0.0950 0.1079 819,280 -0.01(-4.68%)
May 06, 2021 0.1220 0.1220 0.1020 0.1132 601,117 -0.01(-7.06%)
May 05, 2021 0.1020 0.1245 0.1020 0.1218 307,794 -0.00(-0.16%)
May 04, 2021 0.1250 0.1250 0.1000 0.1220 1,026,515 +0.00(+3.57%)
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.