CBL - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20182.882.892.592.782.784,989,783
Nov 14, 20183.043.042.812.882.884,323,100
Nov 13, 20183.103.142.993.013.012,889,600
Nov 12, 20183.083.153.063.093.091,621,300
Nov 09, 20183.073.123.033.063.061,642,200
Nov 08, 20183.073.103.003.093.092,131,300
Nov 07, 20183.003.122.993.073.074,766,900
Nov 06, 20183.103.132.982.982.985,264,600
Nov 05, 20183.033.133.023.123.122,489,300
Nov 02, 20183.183.202.843.073.078,360,400
Nov 01, 20183.353.353.133.183.185,141,900
Oct 31, 20183.693.693.253.303.307,766,200
Oct 30, 20183.233.713.183.713.7112,160,300
Oct 29, 20183.343.643.343.563.567,450,400
Oct 26, 20183.423.463.223.333.334,454,400
Oct 25, 20183.293.483.213.433.434,302,900
Oct 24, 20183.373.433.283.283.282,058,200
Oct 23, 20183.313.413.263.353.353,815,600
Oct 22, 20183.413.553.343.353.352,556,300
Oct 19, 20183.453.563.403.413.413,352,100
Oct 18, 20183.443.493.403.473.473,403,800
Oct 17, 20183.503.593.393.433.433,117,500
Oct 16, 20183.473.563.293.523.523,421,300
Oct 15, 20183.443.543.433.433.434,319,700
Oct 12, 20183.713.713.433.433.434,614,600
Oct 11, 20183.803.803.623.663.666,436,400
Oct 10, 20183.763.823.603.803.809,414,800
Oct 09, 20183.833.873.783.803.802,232,800
Oct 08, 20183.763.893.723.833.832,376,700
Oct 05, 20183.653.773.583.753.754,405,400
Oct 04, 20183.733.753.603.663.664,898,400
Oct 03, 20183.793.803.723.753.753,447,900
Oct 02, 20183.833.913.763.783.784,387,600
Oct 01, 20183.993.993.803.843.846,879,500
Sep 28, 20184.074.143.903.993.994,806,100
Sep 28, 20180.2 Dividend
Sep 27, 20184.304.444.234.254.055,776,800
Sep 26, 20184.294.384.284.304.102,412,400
Sep 25, 20184.264.304.184.284.082,384,300
Sep 24, 20184.394.394.164.244.042,937,000
Sep 21, 20184.304.404.284.364.154,215,700
Sep 20, 20184.174.304.104.304.103,135,300
Sep 19, 20184.344.384.114.153.953,815,300
Sep 18, 20184.344.394.264.344.141,551,900
Sep 17, 20184.044.354.044.334.133,410,700
Sep 14, 20184.254.264.024.173.975,251,800
Sep 13, 20184.304.364.224.234.034,684,400
Sep 12, 20184.384.394.284.314.112,211,600
Sep 11, 20184.384.394.224.374.162,442,000
Sep 10, 20184.454.454.364.384.171,237,200
Sep 07, 20184.414.444.364.424.211,023,700
Sep 06, 20184.454.494.354.424.211,813,900
Sep 05, 20184.334.474.264.434.221,787,900
Sep 04, 20184.484.534.314.334.132,203,300
Aug 31, 20184.454.494.394.464.251,855,000
Aug 30, 20184.464.514.364.434.221,340,100
Aug 29, 20184.484.514.434.474.262,618,400
Aug 28, 20184.474.484.304.454.242,626,500
Aug 27, 20184.554.584.444.464.253,005,500
Aug 24, 20184.464.574.454.564.351,473,800
Aug 23, 20184.564.624.444.464.251,685,300
Aug 22, 20184.664.684.464.554.342,505,800
Aug 21, 20184.664.704.614.654.431,578,400
Aug 20, 20184.614.714.614.664.442,261,400
Aug 17, 20184.484.644.474.594.372,631,400
Aug 16, 20184.514.544.384.474.263,199,600
Aug 15, 20184.474.544.414.514.301,888,700
Aug 14, 20184.284.554.274.504.292,982,600
Aug 13, 20184.434.444.204.284.083,311,000
Aug 10, 20184.434.464.364.444.231,923,400
Aug 09, 20184.444.494.334.434.223,629,800
Aug 08, 20184.464.494.324.464.253,041,900
Aug 07, 20184.474.614.124.424.217,130,400
Aug 06, 20185.135.134.684.694.479,461,200
Aug 03, 20185.015.234.985.224.976,820,500
Aug 02, 20185.605.794.905.014.778,457,600
Aug 01, 20185.455.595.325.585.322,812,300
Jul 31, 20185.385.485.325.455.194,446,000
Jul 30, 20185.215.435.135.375.122,455,100
Jul 27, 20185.415.445.185.194.952,865,800
Jul 26, 20185.305.485.305.385.132,267,600
Jul 25, 20185.265.335.215.275.021,865,500
Jul 24, 20185.375.385.225.275.022,341,800
Jul 23, 20185.295.375.215.365.111,147,400
Jul 20, 20185.355.385.255.295.041,522,500
Jul 19, 20185.155.435.115.365.112,011,000
Jul 18, 20185.305.395.135.184.942,882,200
Jul 17, 20185.345.555.295.315.062,495,700
Jul 16, 20185.595.615.315.345.092,440,500
Jul 13, 20185.585.665.555.575.31884,200
Jul 12, 20185.655.675.545.585.321,360,800
Jul 11, 20185.705.765.615.645.372,117,600
Jul 10, 20185.675.805.625.705.433,221,400
Jul 09, 20185.795.835.645.655.383,580,800
Jul 06, 20185.795.875.745.765.492,263,800
Jul 05, 20185.685.765.505.765.492,199,800
Jul 03, 20185.505.685.475.655.381,727,300
Jul 02, 20185.555.655.355.515.254,222,300
Jun 29, 20185.575.665.525.575.313,671,200
Jun 29, 20180.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...