CBL - CBL & Associates Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20178.448.608.368.448.441,974,200
Oct 20, 20178.548.558.338.398.393,244,300
Oct 19, 20178.558.668.498.518.511,376,500
Oct 18, 20178.558.798.518.538.532,007,900
Oct 17, 20178.538.598.478.568.561,693,100
Oct 16, 20178.608.628.458.518.511,899,400
Oct 13, 20178.498.688.478.568.561,958,600
Oct 12, 20178.628.728.448.478.472,684,900
Oct 11, 20178.488.688.488.618.613,046,800
Oct 10, 20178.588.688.398.488.482,841,900
Oct 09, 20178.458.568.458.508.501,662,800
Oct 06, 20178.528.538.358.458.451,727,900
Oct 05, 20178.508.658.438.568.562,580,200
Oct 04, 20178.448.518.368.498.491,434,900
Oct 03, 20178.428.438.278.428.422,484,600
Oct 02, 20178.408.448.248.408.402,496,800
Sep 29, 20178.498.548.278.398.393,862,800
Sep 29, 20170.265 Dividend
Sep 28, 20178.858.918.628.788.514,036,800
Sep 27, 20178.808.888.458.838.564,276,600
Sep 26, 20178.799.108.698.788.518,388,700
Sep 25, 20178.408.858.368.708.445,574,700
Sep 22, 20178.308.358.238.308.052,172,800
Sep 21, 20178.198.368.198.247.991,889,400
Sep 20, 20178.228.268.098.187.933,259,800
Sep 19, 20178.508.538.228.237.984,211,900
Sep 18, 20178.598.718.478.508.242,509,500
Sep 15, 20178.608.648.408.608.343,344,800
Sep 14, 20178.418.678.418.588.324,700,800
Sep 13, 20178.338.478.268.418.164,940,100
Sep 12, 20178.258.418.248.298.042,483,700
Sep 11, 20178.208.338.198.258.002,188,600
Sep 08, 20178.158.308.148.207.952,021,300
Sep 07, 20178.318.408.168.177.923,000,300
Sep 06, 20178.198.498.148.278.023,641,500
Sep 05, 20178.248.318.038.157.902,072,600
Sep 01, 20178.088.288.058.217.962,488,000
Aug 31, 20178.238.357.978.007.766,196,200
Aug 30, 20178.068.237.908.227.971,870,700
Aug 29, 20178.108.167.968.097.851,994,700
Aug 28, 20178.328.398.098.127.872,405,500
Aug 25, 20178.148.398.068.318.062,417,900
Aug 24, 20178.198.518.088.087.843,609,600
Aug 23, 20177.968.247.958.147.892,335,200
Aug 22, 20178.108.287.957.957.713,147,000
Aug 21, 20178.008.147.938.097.851,955,000
Aug 18, 20178.108.117.928.017.773,643,900
Aug 17, 20178.268.358.158.167.912,224,200
Aug 16, 20178.368.508.258.308.052,419,300
Aug 15, 20178.508.508.188.358.104,294,300
Aug 14, 20178.408.758.348.588.323,415,100
Aug 11, 20178.458.458.178.408.155,581,300
Aug 10, 20178.858.918.478.588.323,655,000
Aug 09, 20179.039.058.768.898.622,613,000
Aug 08, 20179.019.178.878.988.713,632,100
Aug 07, 20178.709.048.629.048.776,158,800
Aug 04, 20178.258.968.118.698.438,656,800
Aug 03, 20178.438.698.318.358.104,221,800
Aug 02, 20178.858.958.398.418.164,137,000
Aug 01, 20178.818.988.758.918.642,841,200
Jul 31, 20178.908.958.568.798.524,879,800
Jul 28, 20179.659.678.838.888.617,008,800
Jul 27, 20179.029.648.999.639.345,623,000
Jul 26, 20178.959.148.879.108.833,246,300
Jul 25, 20178.829.058.798.958.683,585,300
Jul 24, 20178.828.888.718.828.551,754,900
Jul 21, 20179.019.018.608.828.552,572,800
Jul 20, 20178.798.988.748.938.662,802,300
Jul 19, 20178.718.848.678.798.523,114,800
Jul 18, 20178.738.788.638.728.462,588,000
Jul 17, 20178.718.908.708.738.473,135,200
Jul 14, 20178.498.768.458.718.453,230,900
Jul 13, 20178.288.538.278.478.214,812,400
Jul 12, 20178.358.498.258.278.022,926,800
Jul 11, 20178.268.308.048.258.002,909,000
Jul 10, 20178.318.388.188.258.002,604,200
Jul 07, 20178.238.338.138.298.042,181,400
Jul 06, 20178.298.448.168.227.973,146,300
Jul 05, 20178.728.748.268.348.094,631,400
Jul 03, 20178.518.788.478.678.413,665,200
Jun 30, 20178.568.638.168.438.184,295,800
Jun 29, 20178.448.658.428.508.243,488,100
Jun 28, 20178.578.738.428.478.214,518,800
Jun 28, 20170.265 Dividend
Jun 27, 20178.668.918.648.838.314,790,300
Jun 26, 20178.458.848.408.668.155,202,600
Jun 23, 20178.308.508.298.407.904,821,900
Jun 22, 20178.258.378.198.297.803,287,100
Jun 21, 20178.468.538.078.217.724,813,000
Jun 20, 20178.398.528.338.477.974,305,600
Jun 19, 20178.578.578.268.407.904,549,400
Jun 16, 20178.428.458.108.457.955,662,400
Jun 15, 20178.468.748.378.477.974,012,800
Jun 14, 20178.568.568.288.508.002,991,100
Jun 13, 20178.508.708.228.497.994,231,800
Jun 12, 20178.118.558.058.508.007,787,000
Jun 09, 20177.738.217.648.107.625,524,400
Jun 08, 20178.018.127.727.757.295,217,700
Jun 07, 20177.878.097.857.977.505,072,300
Jun 06, 20177.748.007.617.867.393,218,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...