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 (%)
Apr 30, 2021 0.1015 0.1350 0.1015 0.1260 1,323,300 +0.01(+5.18%)
Apr 29, 2021 0.1093 0.1198 0.1000 0.1198 894,930 +0.02(+18.61%)
Apr 28, 2021 0.1050 0.1095 0.1000 0.1010 409,683 -0.00(-3.81%)
Apr 27, 2021 0.1098 0.1098 0.0870 0.1050 935,326 -0.00(-0.76%)
Apr 26, 2021 0.1098 0.1100 0.1055 0.1058 364,827 -0.00(-0.19%)
Apr 23, 2021 0.1100 0.1180 0.1055 0.1060 389,700 -0.01(-7.67%)
Apr 22, 2021 0.1104 0.1150 0.1100 0.1148 406,254 +0.00(+4.17%)
Apr 21, 2021 0.1100 0.1180 0.1100 0.1102 152,339 -0.00(-0.36%)
Apr 20, 2021 0.1200 0.1200 0.1100 0.1106 442,594 -0.01(-5.79%)
Apr 19, 2021 0.1190 0.1200 0.1101 0.1174 522,027 -0.00(-1.10%)
Apr 16, 2021 0.1200 0.1260 0.1151 0.1187 495,200 +0.00(+0.51%)
Apr 15, 2021 0.1185 0.1200 0.1150 0.1181 355,565 -0.00(-1.09%)
Apr 14, 2021 0.1160 0.1300 0.1160 0.1194 299,324 -0.01(-4.48%)
Apr 13, 2021 0.1160 0.1310 0.1150 0.1250 392,413 +0.00(+3.82%)
Apr 12, 2021 0.1250 0.1370 0.1167 0.1204 741,482 +0.00(+0.33%)
Apr 09, 2021 0.1240 0.1250 0.1140 0.1200 570,200 +0.00(+0.17%)
Apr 08, 2021 0.1141 0.1240 0.1130 0.1198 209,227 +0.00(+3.72%)
Apr 07, 2021 0.1250 0.1300 0.1120 0.1155 594,283 -0.01(-4.86%)
Apr 06, 2021 0.1298 0.1298 0.1101 0.1214 681,709 -0.01(-6.47%)
Apr 05, 2021 0.1330 0.1400 0.1210 0.1298 652,547 -0.00(-1.67%)
Apr 01, 2021 0.1350 0.1400 0.1200 0.1320 734,500 -0.00(-2.08%)
Mar 31, 2021 0.1200 0.1349 0.1101 0.1348 809,418 +0.02(+13.18%)
Mar 30, 2021 0.1150 0.1220 0.1150 0.1191 333,093 -0.00(-1.49%)
Mar 29, 2021 0.1300 0.1300 0.1150 0.1209 481,239 -0.01(-4.58%)
Mar 26, 2021 0.1350 0.1490 0.1100 0.1267 2,281,600 -0.01(-4.45%)
Mar 25, 2021 0.1290 0.1610 0.1230 0.1326 3,130,025 +0.01(+4.82%)
Mar 24, 2021 0.1200 0.1390 0.1100 0.1265 1,972,554 +0.02(+15.00%)
Mar 23, 2021 0.1500 0.1550 0.1050 0.1100 4,499,524 -0.03(-18.70%)
Mar 22, 2021 0.0830 0.1600 0.0820 0.1353 14,133,039 +0.06(+74.36%)
Mar 19, 2021 0.0797 0.0862 0.0758 0.0776 483,200 -0.00(-2.39%)
Mar 18, 2021 0.0850 0.0850 0.0750 0.0795 691,343 +0.00(+3.38%)
Mar 17, 2021 0.0710 0.0800 0.0710 0.0769 409,074 -0.00(-3.63%)
Mar 16, 2021 0.0733 0.0830 0.0700 0.0798 629,697 +0.00(+6.40%)
Mar 15, 2021 0.0818 0.0830 0.0733 0.0750 537,384 -0.00(-4.34%)
Mar 12, 2021 0.0829 0.0829 0.0700 0.0784 335,200 +0.00(+3.16%)
Mar 11, 2021 0.0770 0.0839 0.0750 0.0760 754,190 -0.01(-7.32%)
Mar 10, 2021 0.0879 0.0879 0.0764 0.0820 785,122 -0.00(-3.98%)
Mar 09, 2021 0.0795 0.0872 0.0764 0.0854 1,147,433 +0.00(+4.27%)
Mar 08, 2021 0.0831 0.0900 0.0750 0.0819 879,379 -0.00(-3.65%)
Mar 05, 2021 0.0899 0.0987 0.0800 0.0850 963,900 +0.00(+0.95%)
Mar 04, 2021 0.0980 0.0980 0.0780 0.0842 1,032,915 -0.01(-6.44%)
Mar 03, 2021 0.1000 0.1002 0.0850 0.0900 496,205 -0.01(-9.09%)
Mar 02, 2021 0.0850 0.1000 0.0850 0.0990 777,838 +0.02(+19.57%)
Mar 01, 2021 0.0917 0.0917 0.0810 0.0828 444,597 -0.00(-4.17%)
Feb 26, 2021 0.0864 0.0918 0.0800 0.0864 854,700 -0.00(-0.23%)
Feb 25, 2021 0.0940 0.0940 0.0850 0.0866 562,583 +0.00(+0.70%)
Feb 24, 2021 0.0830 0.0949 0.0825 0.0860 568,090 +0.00(+0.00%)
Feb 23, 2021 0.0950 0.1000 0.0800 0.0860 2,408,314 -0.01(-9.47%)
Feb 22, 2021 0.1000 0.1020 0.0901 0.0950 846,545 -0.00(-0.94%)
Feb 19, 2021 0.0968 0.0968 0.0890 0.0959 1,146,500 +0.00(+2.02%)
Feb 18, 2021 0.0970 0.1000 0.0900 0.0940 742,362 -0.00(-4.57%)
Feb 17, 2021 0.1075 0.1090 0.0950 0.0985 700,263 -0.00(-4.37%)
Feb 16, 2021 0.1000 0.1300 0.0970 0.1030 1,210,126 +0.00(+4.36%)
Feb 12, 2021 0.1035 0.1035 0.0951 0.0987 936,800 +0.00(+3.79%)
Feb 11, 2021 0.1040 0.1040 0.0950 0.0951 1,398,952 -0.01(-5.65%)
Feb 10, 2021 0.1100 0.1100 0.0920 0.1008 1,468,830 -0.00(-4.27%)
Feb 09, 2021 0.1080 0.1180 0.0900 0.1053 1,919,625 +0.01(+10.84%)
Feb 08, 2021 0.0900 0.1020 0.0850 0.0950 1,568,176 +0.00(+1.06%)
Feb 05, 2021 0.0975 0.1020 0.0930 0.0940 1,259,600 -0.00(-3.59%)
Feb 04, 2021 0.1015 0.1050 0.0900 0.0975 1,105,023 -0.00(-1.32%)
Feb 03, 2021 0.0960 0.1043 0.0850 0.0988 1,561,578 +0.00(+4.00%)
Feb 02, 2021 0.0900 0.0960 0.0815 0.0950 1,032,548 -0.00(-1.04%)
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.