CBL - CBL & Associates Properties, Inc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20192.2702.3502.2602.2902.290947,850
Jan 15, 20192.2202.2702.1802.2502.2501,611,100
Jan 14, 20192.2102.2502.1202.2102.2102,121,600
Jan 11, 20192.2002.2502.1602.2302.2302,542,700
Jan 10, 20192.2002.2502.1302.2102.2102,249,600
Jan 09, 20192.2602.3402.2002.2402.2402,487,500
Jan 08, 20192.3002.3302.2002.2502.2504,620,200
Jan 07, 20192.1702.3602.1402.2802.2804,083,600
Jan 04, 20192.1702.2102.1002.1902.1903,213,900
Jan 03, 20192.0102.2802.0102.1402.1405,052,900
Jan 02, 20191.8902.1201.8702.0302.0303,887,100
Dec 31, 20182.0502.0601.8601.9201.9203,197,800
Dec 28, 20181.8902.1201.8902.0502.0503,511,900
Dec 28, 20180.075 Dividend
Dec 27, 20181.9902.0301.9101.9901.9153,522,500
Dec 26, 20181.9202.0001.7901.9901.9154,578,200
Dec 24, 20181.9602.0201.8101.8701.8002,859,800
Dec 21, 20181.9102.1201.9102.0101.9348,943,700
Dec 20, 20181.9201.9401.8801.9401.8674,046,300
Dec 19, 20182.0502.0701.8601.9201.8486,114,300
Dec 18, 20182.2902.3202.0202.1002.0216,238,200
Dec 17, 20182.4602.5102.2902.3002.2133,198,300
Dec 14, 20182.5002.6202.4702.4902.3962,244,800
Dec 13, 20182.4802.5802.4802.5202.4253,093,000
Dec 12, 20182.5502.5902.5002.5002.4062,296,900
Dec 11, 20182.5702.6102.5302.5302.4352,024,000
Dec 10, 20182.5702.6202.5002.5602.4642,826,800
Dec 07, 20182.4402.6102.4202.5702.4732,919,800
Dec 06, 20182.3702.4402.3202.4402.3484,241,500
Dec 04, 20182.5702.6102.3902.4002.3103,835,800
Dec 03, 20182.6202.6302.4702.5702.4733,449,800
Nov 30, 20182.5902.6202.5202.6102.5123,141,000
Nov 29, 20182.6002.6802.5802.6002.5022,295,000
Nov 28, 20182.6002.6502.5002.6202.5213,356,000
Nov 27, 20182.7102.7302.5702.6102.5124,733,200
Nov 26, 20182.7102.7602.6602.7402.6372,656,300
Nov 23, 20182.8202.8202.6402.6802.5791,302,100
Nov 21, 20182.6702.8602.6702.8202.7142,450,700
Nov 20, 20182.7102.7302.6202.6802.5792,685,600
Nov 19, 20182.8202.8702.6802.7102.6082,985,000
Nov 16, 20182.7802.8302.7202.8102.7042,298,000
Nov 15, 20182.8802.8902.5902.7802.6754,989,800
Nov 14, 20183.0403.0402.8102.8802.7714,323,100
Nov 13, 20183.1003.1402.9903.0102.8972,889,600
Nov 12, 20183.0803.1503.0603.0902.9741,621,300
Nov 09, 20183.0703.1203.0303.0602.9451,642,200
Nov 08, 20183.0703.1003.0003.0902.9742,131,300
Nov 07, 20183.0003.1202.9903.0702.9544,766,900
Nov 06, 20183.1003.1302.9802.9802.8685,264,600
Nov 05, 20183.0303.1303.0203.1203.0022,489,300
Nov 02, 20183.1803.2002.8403.0702.9548,360,400
Nov 01, 20183.3503.3503.1303.1803.0605,141,900
Oct 31, 20183.6903.6903.2503.3003.1767,766,200
Oct 30, 20183.2303.7103.1803.7103.57012,160,300
Oct 29, 20183.3403.6403.3403.5603.4267,450,400
Oct 26, 20183.4203.4603.2203.3303.2044,454,400
Oct 25, 20183.2903.4803.2103.4303.3014,302,900
Oct 24, 20183.3703.4303.2803.2803.1562,058,200
Oct 23, 20183.3103.4103.2603.3503.2243,815,600
Oct 22, 20183.4103.5503.3403.3503.2242,556,300
Oct 19, 20183.4503.5603.4003.4103.2813,352,100
Oct 18, 20183.4403.4903.4003.4703.3393,403,800
Oct 17, 20183.5003.5903.3903.4303.3013,117,500
Oct 16, 20183.4703.5603.2903.5203.3873,421,300
Oct 15, 20183.4403.5403.4303.4303.3014,319,700
Oct 12, 20183.7103.7103.4303.4303.3014,614,600
Oct 11, 20183.8003.8003.6203.6603.5226,436,400
Oct 10, 20183.7603.8203.6003.8003.6579,414,800
Oct 09, 20183.8303.8703.7803.8003.6572,232,800
Oct 08, 20183.7603.8903.7203.8303.6862,376,700
Oct 05, 20183.6503.7703.5803.7503.6094,405,400
Oct 04, 20183.7303.7503.6003.6603.5224,898,400
Oct 03, 20183.7903.8003.7203.7503.6093,447,900
Oct 02, 20183.8303.9103.7603.7803.6384,387,600
Oct 01, 20183.9903.9903.8003.8403.6956,879,500
Sep 28, 20184.0704.1403.9003.9903.8404,806,100
Sep 28, 20180.2 Dividend
Sep 27, 20184.3004.4404.2304.2503.8975,776,800
Sep 26, 20184.2904.3804.2804.3003.9432,412,400
Sep 25, 20184.2604.3004.1804.2803.9252,384,300
Sep 24, 20184.3904.3904.1604.2403.8882,937,000
Sep 21, 20184.3004.4004.2804.3603.9984,215,700
Sep 20, 20184.1704.3004.1004.3003.9433,135,300
Sep 19, 20184.3404.3804.1104.1503.8063,815,300
Sep 18, 20184.3404.3904.2604.3403.9801,551,900
Sep 17, 20184.0404.3504.0404.3303.9713,410,700
Sep 14, 20184.2504.2604.0204.1703.8245,251,800
Sep 13, 20184.3004.3604.2204.2303.8794,684,400
Sep 12, 20184.3804.3904.2804.3103.9522,211,600
Sep 11, 20184.3804.3904.2204.3704.0072,442,000
Sep 10, 20184.4504.4504.3604.3804.0171,237,200
Sep 07, 20184.4104.4404.3604.4204.0531,023,700
Sep 06, 20184.4504.4904.3504.4204.0531,813,900
Sep 05, 20184.3304.4704.2604.4304.0621,787,900
Sep 04, 20184.4804.5304.3104.3303.9712,203,300
Aug 31, 20184.4504.4904.3904.4604.0901,855,000
Aug 30, 20184.4604.5104.3604.4304.0621,340,100
Aug 29, 20184.4804.5104.4304.4704.0992,618,400
Aug 28, 20184.4704.4804.3004.4504.0812,626,500
Aug 27, 20184.5504.5804.4404.4604.0903,005,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...