Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Feb 28, 2003 7.517 7.626 7.517 7.603 297,171 +0.09(+1.22%)
Feb 27, 2003 7.487 7.512 7.462 7.512 277,517 +0.03(+0.41%)
Feb 26, 2003 7.527 7.584 7.479 7.481 397,801 -0.02(-0.31%)
Feb 25, 2003 7.464 7.516 7.443 7.504 411,428 +0.04(+0.56%)
Feb 24, 2003 7.537 7.537 7.432 7.462 273,848 -0.07(-0.94%)
Feb 21, 2003 7.422 7.580 7.365 7.533 337,790 +0.13(+1.75%)
Feb 20, 2003 7.346 7.403 7.332 7.403 325,998 +0.06(+0.78%)
Feb 19, 2003 7.336 7.346 7.289 7.346 237,160 +0.01(+0.13%)
Feb 18, 2003 7.231 7.336 7.231 7.336 258,387 +0.13(+1.77%)
Feb 14, 2003 7.298 7.300 7.197 7.208 386,008 -0.12(-1.61%)
Feb 13, 2003 7.279 7.327 7.250 7.327 334,383 +0.04(+0.52%)
Feb 12, 2003 7.298 7.340 7.269 7.289 229,823 -0.01(-0.18%)
Feb 11, 2003 7.346 7.346 7.283 7.302 618,976 -0.02(-0.31%)
Feb 10, 2003 7.289 7.327 7.229 7.325 480,611 +0.06(+0.76%)
Feb 07, 2003 7.336 7.340 7.269 7.269 378,409 -0.06(-0.86%)
Feb 06, 2003 7.298 7.416 7.298 7.332 768,873 -0.14(-1.91%)
Feb 05, 2003 7.537 7.580 7.451 7.475 747,908 -0.05(-0.68%)
Feb 04, 2003 7.392 7.537 7.372 7.527 560,014 +0.14(+1.83%)
Feb 03, 2003 7.289 7.397 7.279 7.392 414,048 +0.06(+0.75%)
Jan 31, 2003 7.203 7.336 7.201 7.336 333,335 +0.12(+1.64%)
Jan 30, 2003 7.269 7.269 7.201 7.218 183,439 -0.05(-0.71%)
Jan 29, 2003 7.269 7.269 7.178 7.269 352,203 +0.03(+0.37%)
Jan 28, 2003 7.193 7.247 7.155 7.243 364,782 +0.08(+1.06%)
Jan 27, 2003 7.250 7.250 7.157 7.166 602,991 -0.13(-1.80%)
Jan 24, 2003 7.323 7.323 7.277 7.298 222,747 -0.02(-0.21%)
Jan 23, 2003 7.264 7.355 7.264 7.313 236,636 +0.06(+0.79%)
Jan 22, 2003 7.247 7.309 7.243 7.256 253,670 +0.00(+0.00%)
Jan 21, 2003 7.250 7.271 7.224 7.256 275,159 +0.03(+0.37%)
Jan 17, 2003 7.336 7.336 7.222 7.229 204,403 -0.09(-1.25%)
Jan 16, 2003 7.355 7.393 7.321 7.321 386,270 -0.01(-0.08%)
Jan 15, 2003 7.317 7.371 7.250 7.327 601,943 +0.03(+0.42%)
Jan 14, 2003 7.298 7.309 7.241 7.296 299,268 +0.02(+0.31%)
Jan 13, 2003 7.277 7.317 7.269 7.273 325,473 -0.01(-0.08%)
Jan 10, 2003 7.346 7.346 7.268 7.279 308,440 -0.07(-0.91%)
Jan 09, 2003 7.308 7.346 7.269 7.346 249,477 +0.06(+0.79%)
Jan 08, 2003 7.361 7.361 7.227 7.289 617,928 -0.07(-0.96%)
Jan 07, 2003 7.527 7.527 7.359 7.359 720,916 -0.19(-2.45%)
Jan 06, 2003 7.584 7.584 7.517 7.544 362,685 -0.03(-0.40%)
Jan 03, 2003 7.565 7.584 7.500 7.575 344,604 -0.01(-0.08%)
Jan 02, 2003 7.641 7.641 7.579 7.580 302,412 -0.06(-0.80%)
Dec 31, 2002 7.571 7.641 7.546 7.641 621,597 +0.08(+1.01%)
Dec 30, 2002 7.579 7.582 7.510 7.565 398,587 -0.01(-0.18%)
Dec 27, 2002 7.613 7.615 7.567 7.579 385,222 -0.02(-0.33%)
Dec 26, 2002 7.546 7.632 7.546 7.603 399,635 +0.07(+0.89%)
Dec 24, 2002 7.460 7.556 7.460 7.537 344,604 -0.09(-1.20%)
Dec 23, 2002 7.632 7.640 7.607 7.628 539,049 -0.00(-0.05%)
Dec 20, 2002 7.622 7.666 7.613 7.632 486,900 +0.01(+0.13%)
Dec 19, 2002 7.517 7.622 7.517 7.622 529,615 +0.12(+1.65%)
Dec 18, 2002 7.575 7.594 7.498 7.498 308,178 -0.08(-1.01%)
Dec 17, 2002 7.622 7.630 7.556 7.575 281,972 -0.05(-0.70%)
Dec 16, 2002 7.594 7.630 7.584 7.628 196,804 +0.05(+0.60%)
Dec 13, 2002 7.609 7.626 7.575 7.582 193,921 -0.01(-0.15%)
Dec 12, 2002 7.603 7.632 7.594 7.594 211,217 +0.00(+0.00%)
Dec 11, 2002 7.590 7.603 7.571 7.594 304,771 +0.00(+0.00%)
Dec 10, 2002 7.584 7.622 7.584 7.594 411,952 +0.02(+0.25%)
Dec 09, 2002 7.495 7.603 7.495 7.575 230,871 +0.09(+1.15%)
Dec 06, 2002 7.460 7.548 7.460 7.489 187,894 +0.01(+0.18%)
Dec 05, 2002 7.422 7.491 7.411 7.475 273,586 +0.07(+0.98%)
Dec 04, 2002 7.519 7.548 7.378 7.403 546,649 -0.11(-1.52%)
Dec 03, 2002 7.582 7.584 7.517 7.517 336,218 -0.06(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.