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 (%)
Apr 30, 2003 8.144 8.168 8.086 8.096 302,808 -0.03(-0.42%)
Apr 29, 2003 8.105 8.163 8.096 8.130 554,493 +0.03(+0.42%)
Apr 28, 2003 8.086 8.105 8.065 8.096 292,321 +0.01(+0.12%)
Apr 25, 2003 8.105 8.113 8.073 8.086 422,621 +0.01(+0.09%)
Apr 24, 2003 8.039 8.096 8.025 8.079 683,220 -0.01(-0.09%)
Apr 23, 2003 8.096 8.096 8.014 8.086 435,992 +0.02(+0.24%)
Apr 22, 2003 7.945 8.067 7.941 8.067 568,913 +0.12(+1.54%)
Apr 21, 2003 7.953 7.972 7.924 7.945 190,861 +0.00(+0.02%)
Apr 17, 2003 7.966 7.966 7.939 7.943 264,793 -0.02(-0.29%)
Apr 16, 2003 7.953 7.991 7.903 7.966 334,531 +0.03(+0.38%)
Apr 15, 2003 7.953 7.953 7.867 7.936 256,666 -0.01(-0.10%)
Apr 14, 2003 7.905 7.972 7.905 7.943 310,673 +0.06(+0.70%)
Apr 11, 2003 7.920 7.941 7.815 7.888 157,565 -0.02(-0.22%)
Apr 10, 2003 7.943 7.949 7.905 7.905 203,969 -0.03(-0.43%)
Apr 09, 2003 7.901 7.972 7.896 7.939 252,733 +0.03(+0.34%)
Apr 08, 2003 7.896 7.936 7.886 7.913 391,947 +0.04(+0.46%)
Apr 07, 2003 7.838 7.917 7.836 7.877 268,726 +0.09(+1.10%)
Apr 04, 2003 7.867 7.896 7.791 7.791 213,408 -0.06(-0.73%)
Apr 03, 2003 7.896 7.896 7.819 7.848 153,108 -0.04(-0.46%)
Apr 02, 2003 7.867 7.957 7.867 7.884 306,479 +0.05(+0.58%)
Apr 01, 2003 7.741 7.838 7.722 7.838 528,014 +0.10(+1.26%)
Mar 31, 2003 7.672 7.762 7.608 7.741 521,198 +0.07(+0.92%)
Mar 28, 2003 7.661 7.705 7.661 7.671 204,494 -0.00(-0.02%)
Mar 27, 2003 7.705 7.772 7.604 7.672 335,842 -0.15(-1.93%)
Mar 26, 2003 7.857 7.867 7.779 7.823 228,351 -0.03(-0.44%)
Mar 25, 2003 7.753 7.871 7.753 7.857 390,898 +0.11(+1.48%)
Mar 24, 2003 7.743 7.753 7.587 7.743 319,587 -0.04(-0.49%)
Mar 21, 2003 7.739 7.829 7.707 7.781 742,995 +0.04(+0.57%)
Mar 20, 2003 7.676 7.743 7.629 7.737 529,325 +0.06(+0.80%)
Mar 19, 2003 7.594 7.678 7.594 7.676 491,834 +0.07(+0.88%)
Mar 18, 2003 7.606 7.619 7.573 7.610 335,318 +0.00(+0.05%)
Mar 17, 2003 7.495 7.606 7.491 7.606 407,415 +0.11(+1.48%)
Mar 14, 2003 7.552 7.552 7.482 7.495 336,366 -0.04(-0.48%)
Mar 13, 2003 7.505 7.531 7.468 7.531 187,715 +0.04(+0.48%)
Mar 12, 2003 7.461 7.508 7.461 7.495 290,224 +0.02(+0.33%)
Mar 11, 2003 7.400 7.514 7.400 7.470 405,842 +0.05(+0.67%)
Mar 10, 2003 7.508 7.514 7.417 7.421 331,909 -0.09(-1.17%)
Mar 07, 2003 7.514 7.558 7.495 7.508 216,816 +0.00(+0.03%)
Mar 06, 2003 7.581 7.590 7.505 7.507 384,082 -0.07(-0.96%)
Mar 05, 2003 7.543 7.610 7.543 7.579 364,419 +0.02(+0.23%)
Mar 04, 2003 7.581 7.596 7.556 7.562 448,052 -0.01(-0.13%)
Mar 03, 2003 7.610 7.629 7.543 7.571 463,782 -0.03(-0.38%)
Feb 28, 2003 7.514 7.623 7.514 7.600 297,303 +0.09(+1.22%)
Feb 27, 2003 7.484 7.508 7.459 7.508 277,640 +0.03(+0.41%)
Feb 26, 2003 7.524 7.581 7.476 7.478 397,977 -0.02(-0.31%)
Feb 25, 2003 7.461 7.512 7.440 7.501 411,610 +0.04(+0.56%)
Feb 24, 2003 7.533 7.533 7.428 7.459 273,969 -0.07(-0.94%)
Feb 21, 2003 7.419 7.577 7.362 7.529 337,939 +0.13(+1.75%)
Feb 20, 2003 7.343 7.400 7.329 7.400 326,142 +0.06(+0.78%)
Feb 19, 2003 7.333 7.343 7.285 7.343 237,265 +0.01(+0.13%)
Feb 18, 2003 7.228 7.333 7.228 7.333 258,501 +0.13(+1.77%)
Feb 14, 2003 7.295 7.297 7.194 7.205 386,179 -0.12(-1.61%)
Feb 13, 2003 7.276 7.323 7.247 7.323 334,531 +0.04(+0.52%)
Feb 12, 2003 7.295 7.337 7.266 7.285 229,924 -0.01(-0.18%)
Feb 11, 2003 7.343 7.343 7.280 7.299 619,250 -0.02(-0.31%)
Feb 10, 2003 7.285 7.323 7.226 7.322 480,823 +0.06(+0.76%)
Feb 07, 2003 7.333 7.337 7.266 7.266 378,576 -0.06(-0.86%)
Feb 06, 2003 7.295 7.413 7.295 7.329 769,212 -0.14(-1.91%)
Feb 05, 2003 7.533 7.577 7.447 7.472 748,239 -0.05(-0.68%)
Feb 04, 2003 7.388 7.533 7.369 7.524 560,261 +0.14(+1.83%)
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.