U.S. markets open in 34 minutes

CBL & Associates Properties, Inc. (CBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.0000-0.0894 (-100.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 2020171.0000173.0000169.0000171.0000171.000096,359
Nov 20, 20200.04960.05000.04340.04800.04803,824,970
Nov 19, 2020171.0000174.0000169.0000171.0000171.0000114,321
Nov 18, 2020171.0000173.0000168.0000171.0000171.0000132,453
Nov 17, 2020175.0000175.0000175.0000175.0000175.0000-
Nov 16, 20200.03000.03500.02630.03140.03143,318,053
Nov 13, 20200.03500.03500.02500.03000.03002,862,259
Nov 12, 2020175.0000175.0000175.0000175.0000175.0000-
Nov 11, 20200.03210.03600.02500.03000.03003,566,213
Nov 10, 20200.04500.04500.03100.03200.03204,521,476
Nov 09, 20200.02500.03740.02500.03500.03509,790,854
Nov 06, 20200.02500.02900.02100.02400.024018,827,800
Nov 05, 2020173.0000174.0000171.0000173.0000173.000080,281
Nov 04, 2020172.0000174.0000172.0000172.0000172.000048,557
Nov 03, 2020174.0000175.0000172.0000174.0000174.000037,031
Nov 02, 20200.09000.15000.09000.09000.090019,707,500
Oct 30, 20200.16000.16000.15000.15000.15002,577,600
Oct 29, 20200.15000.16000.15000.15000.15001,617,100
Oct 28, 20200.17000.17000.16000.16000.16002,252,800
Oct 27, 20200.16000.17000.16000.16000.16002,759,800
Oct 26, 20200.17000.17000.16000.16000.16001,746,200
Oct 23, 20200.17000.17000.17000.17000.17002,213,500
Oct 22, 20200.16000.17000.16000.17000.17004,965,000
Oct 21, 20200.16000.16000.16000.16000.16003,332,300
Oct 20, 20200.16000.17000.15000.16000.16006,465,300
Oct 19, 20200.17000.17000.15000.15000.15004,917,200
Oct 16, 20200.16000.17000.16000.16000.16004,093,300
Oct 15, 20200.17000.17000.16000.16000.160010,014,700
Oct 14, 20200.16000.16000.16000.16000.160014,112,900
Oct 13, 20200.17000.17000.16000.16000.16003,612,100
Oct 12, 20200.17000.17000.17000.17000.17003,242,000
Oct 09, 20200.17000.17000.16000.16000.16003,405,200
Oct 08, 20200.17000.17000.16000.17000.17002,543,400
Oct 07, 20200.16000.17000.16000.16000.16001,888,500
Oct 06, 20200.17000.17000.16000.16000.16003,776,200
Oct 05, 20200.16000.17000.16000.17000.17002,925,400
Oct 02, 20200.17000.17000.16000.17000.17003,648,700
Oct 01, 20200.16000.18000.16000.17000.17004,184,700
Sep 30, 20200.17000.17000.16000.16000.16005,151,900
Sep 29, 20200.16000.17000.16000.17000.17004,273,400
Sep 28, 20200.15000.17000.15000.16000.16005,302,300
Sep 25, 20200.16000.17000.16000.17000.17002,903,800
Sep 24, 20200.17000.17000.16000.16000.16006,424,400
Sep 23, 20200.18000.18000.17000.17000.17005,457,900
Sep 22, 20200.18000.18000.18000.18000.18003,180,600
Sep 21, 20200.19000.19000.18000.18000.18007,010,000
Sep 18, 20200.19000.20000.18000.20000.200014,169,000
Sep 17, 20200.19000.19000.18000.19000.19006,459,600
Sep 16, 20200.17000.19000.17000.18000.18006,790,000
Sep 15, 20200.17000.18000.17000.17000.17006,293,400
Sep 14, 20200.18000.18000.17000.17000.17009,514,500
Sep 11, 20200.19000.19000.18000.19000.19004,880,300
Sep 10, 20200.22000.22000.18000.19000.190029,747,800
Sep 09, 20200.19000.19000.17000.18000.180012,509,600
Sep 08, 20200.18000.19000.18000.19000.19003,715,400
Sep 04, 20200.18000.18000.18000.18000.18004,547,300
Sep 03, 20200.18000.21000.18000.18000.18009,925,600
Sep 02, 20200.18000.19000.18000.18000.18005,238,400
Sep 01, 20200.18000.18000.17000.18000.18005,614,600
Aug 31, 20200.19000.19000.18000.19000.19005,571,600
Aug 28, 20200.19000.19000.18000.19000.19004,147,700
Aug 27, 20200.18000.19000.18000.18000.18006,075,500
Aug 26, 20200.19000.19000.18000.19000.19005,759,100
Aug 25, 20200.20000.20000.19000.19000.19005,796,100
Aug 24, 20200.19000.21000.18000.20000.200012,602,800
Aug 21, 20200.20000.22000.19000.19000.190012,686,700
Aug 20, 20200.22000.22000.20000.20000.200023,020,000
Aug 19, 20200.20000.33000.19000.24000.2400129,793,500
Aug 18, 20200.20000.20000.19000.19000.19007,328,500
Aug 17, 20200.21000.22000.20000.20000.20005,040,000
Aug 14, 20200.21000.23000.21000.21000.21007,399,900
Aug 13, 20200.21000.22000.20000.21000.21006,388,700
Aug 12, 20200.23000.23000.20000.22000.220010,546,500
Aug 11, 20200.23000.25000.22000.22000.220012,459,400
Aug 10, 20200.21000.27000.21000.24000.240025,847,400
Aug 07, 20200.23000.25000.21000.22000.220023,530,800
Aug 06, 20200.33000.33000.24000.25000.250090,009,200
Aug 05, 20200.18000.19000.18000.19000.190024,624,300
Aug 04, 20200.18000.19000.17000.19000.19007,586,500
Aug 03, 20200.18000.19000.14000.17000.170011,517,000
Jul 31, 20200.19000.20000.18000.18000.18007,485,100
Jul 30, 20200.20000.20000.19000.20000.20009,741,600
Jul 29, 20200.21000.21000.19000.21000.210013,122,700
Jul 28, 20200.19000.20000.19000.19000.190014,271,600
Jul 27, 20200.20000.20000.19000.19000.190010,507,200
Jul 24, 20200.18000.22000.18000.20000.200027,985,900
Jul 23, 20200.19000.19000.18000.19000.19007,702,300
Jul 22, 20200.20000.20000.18000.18000.18008,433,900
Jul 21, 20200.20000.20000.19000.19000.190012,447,400
Jul 20, 20200.20000.20000.18000.19000.190024,225,800
Jul 17, 20200.26000.26000.24000.25000.250022,983,800
Jul 16, 20200.27000.35000.26000.28000.280059,817,600
Jul 15, 20200.25000.27000.25000.26000.26006,470,800
Jul 14, 20200.26000.26000.25000.25000.25007,025,200
Jul 13, 20200.25000.28000.25000.27000.270012,129,400
Jul 10, 20200.25000.26000.25000.26000.26007,874,900
Jul 09, 20200.26000.26000.25000.25000.250012,918,300
Jul 08, 20200.27000.27000.25000.26000.260010,537,300
Jul 07, 20200.25000.27000.25000.26000.260014,560,900
Jul 06, 20200.27000.27000.25000.26000.260010,375,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...