Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 0.2199 0.2362 0.2199 0.2199 15,605,843 +0.00(+0.00%)
Jun 29, 2020 0.2248 0.2338 0.2159 0.2199 8,617,454 -0.02(-6.90%)
Jun 26, 2020 0.2281 0.2377 0.2161 0.2362 36,469,028 -0.01(-2.36%)
Jun 25, 2020 0.2363 0.2644 0.2281 0.2419 23,211,390 +0.00(+0.47%)
Jun 24, 2020 0.2663 0.2663 0.2294 0.2408 20,816,580 -0.03(-10.12%)
Jun 23, 2020 0.3999 0.3999 0.2647 0.2679 101,485,792 -0.05(-15.69%)
Jun 22, 2020 0.2443 0.3242 0.2199 0.3177 73,298,736 +0.08(+31.75%)
Jun 19, 2020 0.2685 0.2688 0.2371 0.2412 53,537,564 -0.02(-8.67%)
Jun 18, 2020 0.2431 0.2801 0.2353 0.2640 28,600,396 +0.02(+7.53%)
Jun 17, 2020 0.2525 0.2688 0.2403 0.2456 15,075,614 -0.00(-1.60%)
Jun 16, 2020 0.2548 0.2997 0.2460 0.2496 28,251,740 +0.02(+7.47%)
Jun 15, 2020 0.2525 0.2607 0.2281 0.2322 14,663,872 -0.04(-14.36%)
Jun 12, 2020 0.2769 0.2809 0.2606 0.2711 5,475,996 +0.02(+6.49%)
Jun 11, 2020 0.2586 0.2810 0.2444 0.2546 8,500,589 -0.04(-14.29%)
Jun 10, 2020 0.3206 0.3410 0.2932 0.2970 11,860,326 -0.04(-11.05%)
Jun 09, 2020 0.3258 0.3665 0.2851 0.3339 15,623,253 +0.01(+2.50%)
Jun 08, 2020 0.2769 0.3665 0.2443 0.3258 28,957,028 +0.05(+17.96%)
Jun 05, 2020 0.2207 0.2851 0.2199 0.2762 31,851,390 +0.07(+31.23%)
Jun 04, 2020 0.2061 0.2321 0.1995 0.2105 16,504,143 +0.00(+0.54%)
Jun 03, 2020 0.1957 0.2100 0.1955 0.2093 11,488,347 +0.01(+2.92%)
Jun 02, 2020 0.2077 0.2223 0.1960 0.2034 12,315,934 -0.02(-8.40%)
Jun 01, 2020 0.2207 0.2443 0.2159 0.2220 6,792,683 -0.02(-9.25%)
May 29, 2020 0.2443 0.2606 0.2118 0.2447 14,179,270 -0.02(-6.12%)
May 28, 2020 0.2118 0.3258 0.2036 0.2606 56,711,748 +0.06(+28.05%)
May 27, 2020 0.1873 0.2056 0.1792 0.2035 10,554,666 +0.01(+4.12%)
May 26, 2020 0.1873 0.2036 0.1792 0.1955 13,530,077 +0.01(+6.71%)
May 22, 2020 0.1806 0.1881 0.1720 0.1832 6,546,148 -0.00(-1.36%)
May 21, 2020 0.1710 0.1872 0.1710 0.1857 5,815,493 +0.00(+2.70%)
May 20, 2020 0.1792 0.1808 0.1678 0.1808 8,427,811 +0.01(+3.74%)
May 19, 2020 0.1808 0.1833 0.1731 0.1743 5,581,578 -0.01(-3.69%)
May 18, 2020 0.1803 0.1865 0.1653 0.1810 12,097,239 +0.02(+10.38%)
May 15, 2020 0.1736 0.1736 0.1572 0.1640 9,257,380 -0.01(-4.14%)
May 14, 2020 0.1710 0.1792 0.1547 0.1710 7,433,251 -0.01(-4.55%)
May 13, 2020 0.1873 0.2036 0.1710 0.1792 10,984,009 -0.01(-4.35%)
May 12, 2020 0.2036 0.2036 0.1873 0.1873 20,452,750 +0.00(+0.00%)
May 11, 2020 0.1792 0.2197 0.1665 0.1873 24,492,262 +0.00(+2.22%)
May 08, 2020 0.1782 0.1872 0.1727 0.1833 7,304,930 +0.01(+3.35%)
May 07, 2020 0.1873 0.1946 0.1670 0.1773 8,157,543 -0.00(-1.14%)
May 06, 2020 0.2036 0.2117 0.1792 0.1793 7,275,860 -0.02(-10.78%)
May 05, 2020 0.1963 0.2281 0.1963 0.2010 4,741,308 +0.00(+2.36%)
May 04, 2020 0.1955 0.2077 0.1719 0.1964 6,302,453 -0.01(-3.41%)
May 01, 2020 0.2362 0.2362 0.2026 0.2033 5,843,968 -0.03(-13.63%)
Apr 30, 2020 0.2525 0.2606 0.2321 0.2354 5,934,202 -0.02(-9.23%)
Apr 29, 2020 0.2689 0.2769 0.2443 0.2593 6,438,722 -0.01(-2.60%)
Apr 28, 2020 0.3095 0.3095 0.2540 0.2662 7,076,608 -0.03(-8.89%)
Apr 27, 2020 0.2281 0.3039 0.2200 0.2922 7,921,264 +0.07(+32.84%)
Apr 24, 2020 0.2199 0.2278 0.1792 0.2200 5,090,466 +0.02(+8.87%)
Apr 23, 2020 0.1792 0.2118 0.1670 0.2021 5,135,725 +0.03(+15.72%)
Apr 22, 2020 0.1773 0.1773 0.1645 0.1746 4,333,674 +0.01(+3.23%)
Apr 21, 2020 0.1678 0.1757 0.1645 0.1692 3,397,302 +0.00(+0.82%)
Apr 20, 2020 0.1811 0.1833 0.1629 0.1678 4,256,492 -0.01(-4.89%)
Apr 17, 2020 0.1792 0.1955 0.1670 0.1764 4,047,817 +0.01(+3.14%)
Apr 16, 2020 0.1890 0.1993 0.1670 0.1710 4,518,796 -0.01(-4.15%)
Apr 15, 2020 0.2132 0.2202 0.1670 0.1784 3,530,986 -0.02(-10.90%)
Apr 14, 2020 0.2199 0.2484 0.1873 0.2003 3,695,005 -0.02(-7.07%)
Apr 13, 2020 0.2045 0.2241 0.1792 0.2155 3,213,961 +0.02(+8.13%)
Apr 09, 2020 0.2077 0.2197 0.1903 0.1993 4,401,915 +0.01(+3.86%)
Apr 08, 2020 0.1933 0.2036 0.1735 0.1919 3,388,891 -0.01(-5.76%)
Apr 07, 2020 0.1955 0.2036 0.1792 0.2036 5,307,693 +0.03(+14.16%)
Apr 06, 2020 0.1629 0.1873 0.1578 0.1784 3,407,890 +0.02(+13.83%)
Apr 03, 2020 0.1792 0.1873 0.1547 0.1567 2,937,516 -0.02(-12.07%)
Apr 02, 2020 0.1694 0.2280 0.1547 0.1782 7,678,858 +0.03(+21.56%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.