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 (%)
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%)
May 03, 2021 0.1210 0.1260 0.1061 0.1178 379,450 -0.01(-6.51%)
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%)
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.