CBL - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191.89001.92001.83001.83001.83002,027,738
Mar 21, 20191.90001.94001.85001.89001.89003,829,600
Mar 20, 20191.90001.93001.79001.91001.91005,977,900
Mar 19, 20191.85001.97001.83001.90001.90004,102,600
Mar 18, 20191.85001.88001.79001.82001.82003,348,100
Mar 15, 20191.97001.98001.80001.81001.810015,867,300
Mar 14, 20191.97002.01001.93001.99001.99002,251,000
Mar 13, 20191.85002.02001.85001.96001.96003,719,300
Mar 12, 20191.88001.90001.79001.87001.87003,727,700
Mar 11, 20191.90001.91001.80001.88001.88003,394,600
Mar 08, 20191.92001.96001.86001.89001.89002,257,400
Mar 07, 20191.91002.01001.87001.92001.92002,722,800
Mar 06, 20191.95001.97001.90001.92001.92003,082,500
Mar 05, 20191.94002.00001.94001.96001.96002,161,300
Mar 04, 20191.98002.01001.90001.97001.97004,731,800
Mar 01, 20192.13002.13001.98001.98001.98004,637,100
Feb 28, 20192.07002.20002.07002.14002.14002,710,900
Feb 27, 20192.12002.14002.07002.09002.09001,167,300
Feb 26, 20192.18002.20002.07002.11002.11001,776,100
Feb 25, 20192.16002.23002.15002.18002.18001,510,200
Feb 22, 20192.10002.18002.06002.16002.16001,288,900
Feb 21, 20192.14002.16002.03002.10002.10002,132,900
Feb 20, 20192.16002.22002.13002.14002.14003,577,800
Feb 19, 20192.25002.28002.14002.14002.14003,322,200
Feb 15, 20192.31002.36002.26002.26002.26001,436,900
Feb 14, 20192.27002.38002.19002.30002.30005,211,600
Feb 13, 20192.23002.31002.21002.26002.26001,874,600
Feb 12, 20192.44002.44002.20002.24002.24003,675,000
Feb 11, 20192.34002.45002.34002.45002.45001,916,100
Feb 08, 20192.28002.41002.27002.34002.34002,719,600
Feb 07, 20192.45002.45002.25002.27002.27003,471,000
Feb 06, 20192.49002.53002.34002.45002.45001,817,000
Feb 05, 20192.50002.52002.42002.48002.48001,697,100
Feb 04, 20192.47002.52002.42002.46002.46001,450,000
Feb 01, 20192.50002.61002.40002.48002.48002,436,300
Jan 31, 20192.42002.49002.40002.49002.49002,325,300
Jan 30, 20192.42002.47002.38002.39002.39001,863,300
Jan 29, 20192.40002.42002.32002.41002.41001,764,900
Jan 28, 20192.34002.42002.34002.39002.39001,584,500
Jan 25, 20192.33002.39002.32002.35002.35001,808,400
Jan 24, 20192.27002.33002.24002.32002.32001,021,200
Jan 23, 20192.35002.36002.22002.26002.26001,276,500
Jan 22, 20192.41002.42002.23002.35002.35003,118,200
Jan 18, 20192.35002.43002.34002.42002.42001,402,100
Jan 17, 20192.31002.37002.28002.35002.35001,488,700
Jan 16, 20192.27002.35002.25002.31002.31001,846,300
Jan 15, 20192.22002.27002.18002.25002.25001,611,100
Jan 14, 20192.21002.25002.12002.21002.21002,121,600
Jan 11, 20192.20002.25002.16002.23002.23002,542,700
Jan 10, 20192.20002.25002.13002.21002.21002,249,600
Jan 09, 20192.26002.34002.20002.24002.24002,487,500
Jan 08, 20192.30002.33002.20002.25002.25004,620,200
Jan 07, 20192.17002.36002.14002.28002.28004,083,600
Jan 04, 20192.17002.21002.10002.19002.19003,213,900
Jan 03, 20192.01002.28002.01002.14002.14005,052,900
Jan 02, 20191.89002.12001.87002.03002.03003,887,100
Dec 31, 20182.05002.06001.86001.92001.92003,197,800
Dec 28, 20181.89002.12001.89002.05002.05003,511,900
Dec 28, 20180.075 Dividend
Dec 27, 20181.99002.03001.91001.99001.91503,522,500
Dec 26, 20181.92002.00001.79001.99001.91504,578,200
Dec 24, 20181.96002.02001.81001.87001.79952,859,800
Dec 21, 20181.91002.12001.91002.01001.93428,943,700
Dec 20, 20181.92001.94001.88001.94001.86694,046,300
Dec 19, 20182.05002.07001.86001.92001.84766,114,300
Dec 18, 20182.29002.32002.02002.10002.02096,238,200
Dec 17, 20182.46002.51002.29002.30002.21333,198,300
Dec 14, 20182.50002.62002.47002.49002.39622,244,800
Dec 13, 20182.48002.58002.48002.52002.42503,093,000
Dec 12, 20182.55002.59002.50002.50002.40582,296,900
Dec 11, 20182.57002.61002.53002.53002.43462,024,000
Dec 10, 20182.57002.62002.50002.56002.46352,826,800
Dec 07, 20182.44002.61002.42002.57002.47312,919,800
Dec 06, 20182.37002.44002.32002.44002.34804,241,500
Dec 04, 20182.57002.61002.39002.40002.30953,835,800
Dec 03, 20182.62002.63002.47002.57002.47313,449,800
Nov 30, 20182.59002.62002.52002.61002.51163,141,000
Nov 29, 20182.60002.68002.58002.60002.50202,295,000
Nov 28, 20182.60002.65002.50002.62002.52133,356,000
Nov 27, 20182.71002.73002.57002.61002.51164,733,200
Nov 26, 20182.71002.76002.66002.74002.63672,656,300
Nov 23, 20182.82002.82002.64002.68002.57901,302,100
Nov 21, 20182.67002.86002.67002.82002.71372,450,700
Nov 20, 20182.71002.73002.62002.68002.57902,685,600
Nov 19, 20182.82002.87002.68002.71002.60792,985,000
Nov 16, 20182.78002.83002.72002.81002.70412,298,000
Nov 15, 20182.88002.89002.59002.78002.67524,989,800
Nov 14, 20183.04003.04002.81002.88002.77154,323,100
Nov 13, 20183.10003.14002.99003.01002.89662,889,600
Nov 12, 20183.08003.15003.06003.09002.97351,621,300
Nov 09, 20183.07003.12003.03003.06002.94471,642,200
Nov 08, 20183.07003.10003.00003.09002.97352,131,300
Nov 07, 20183.00003.12002.99003.07002.95434,766,900
Nov 06, 20183.10003.13002.98002.98002.86775,264,600
Nov 05, 20183.03003.13003.02003.12003.00242,489,300
Nov 02, 20183.18003.20002.84003.07002.95438,360,400
Nov 01, 20183.35003.35003.13003.18003.06025,141,900
Oct 31, 20183.69003.69003.25003.30003.17567,766,200
Oct 30, 20183.23003.71003.18003.71003.570212,160,300
Oct 29, 20183.34003.64003.34003.56003.42587,450,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...