CBL - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.82000.86000.79000.82000.82001,502,500
Aug 15, 20190.85000.86000.79000.80000.80002,206,800
Aug 14, 20190.87000.89000.79000.84000.84003,817,900
Aug 13, 20190.88000.92000.86000.89000.89001,240,500
Aug 12, 20190.86001.08000.85000.89000.89001,405,200
Aug 09, 20190.92000.92000.83000.88000.88002,080,400
Aug 08, 20190.93000.96000.90000.91000.91001,051,100
Aug 07, 20190.90000.96000.87000.93000.93001,223,500
Aug 06, 20190.94000.95000.88000.90000.90001,760,500
Aug 05, 20190.97000.99000.90000.93000.93002,485,100
Aug 02, 20190.96001.00000.93000.98000.98001,032,500
Aug 01, 20191.07001.14000.96000.97000.97002,662,900
Jul 31, 20191.10001.13001.04001.05001.05002,266,700
Jul 30, 20191.02001.10001.01001.07001.07002,287,300
Jul 29, 20190.99001.04000.99001.02001.02001,343,100
Jul 26, 20190.95001.01000.93001.00001.00001,675,500
Jul 25, 20191.02001.07000.92000.92000.92003,624,300
Jul 24, 20191.00001.10001.00001.02001.02002,880,600
Jul 23, 20190.94001.05000.94001.00001.00002,070,200
Jul 22, 20190.97001.01000.91000.94000.94002,177,800
Jul 19, 20191.00001.01000.92000.92000.92003,889,700
Jul 18, 20191.10001.11000.98001.01001.01001,997,500
Jul 17, 20191.16001.18001.06001.09001.09003,023,200
Jul 16, 20191.15001.19001.11001.16001.16001,708,400
Jul 15, 20191.14001.15001.08001.12001.12002,386,000
Jul 12, 20191.19001.22001.10001.15001.15002,289,800
Jul 11, 20191.24001.26001.12001.18001.18002,770,000
Jul 10, 20191.20001.28001.16001.23001.23004,345,200
Jul 09, 20191.13001.21001.09001.18001.18002,728,500
Jul 08, 20191.05001.15001.03001.12001.12003,276,100
Jul 05, 20191.02001.05000.98001.05001.0500932,600
Jul 03, 20191.03001.06001.01001.03001.0300717,900
Jul 02, 20191.05001.05001.00001.01001.01001,043,200
Jul 01, 20191.07001.08001.00001.03001.03001,608,500
Jun 28, 20191.01001.07000.99001.04001.04002,808,500
Jun 27, 20190.96001.01000.95000.99000.99002,125,300
Jun 26, 20191.01001.04000.96000.96000.96002,651,400
Jun 25, 20191.00001.06000.96001.01001.01002,970,600
Jun 24, 20190.95001.03000.95001.00001.00002,264,300
Jun 21, 20191.08001.12000.95000.95000.95003,827,900
Jun 20, 20191.20001.21001.10001.10001.10002,574,900
Jun 19, 20191.21001.23001.16001.20001.20002,054,200
Jun 18, 20191.17001.22001.16001.19001.19001,242,000
Jun 17, 20191.09001.20001.07001.17001.17002,280,800
Jun 14, 20191.11001.14001.08001.10001.10001,829,400
Jun 13, 20191.08001.14001.05001.13001.13002,732,700
Jun 12, 20191.10001.10001.04001.07001.07001,370,300
Jun 11, 20191.12001.13001.07001.11001.11001,568,100
Jun 10, 20191.01001.12000.90001.12001.12003,740,000
Jun 07, 20190.87001.08000.85001.01001.010010,279,900
Jun 06, 20190.92000.92000.84000.87000.87003,747,500
Jun 05, 20190.91000.91000.83000.88000.88001,425,400
Jun 04, 20190.83000.88000.80000.86000.86003,279,800
Jun 03, 20190.87000.89000.80000.80000.80003,180,700
May 31, 20190.86000.87000.77000.81000.81003,522,900
May 30, 20190.89000.90000.83000.83000.83001,768,000
May 29, 20190.98000.99000.84000.85000.85003,945,600
May 28, 20191.03001.05000.98000.98000.980010,769,500
May 24, 20191.05001.07001.02001.04001.04002,017,300
May 23, 20191.04001.10001.02001.04001.04002,041,300
May 22, 20191.08001.09001.02001.07001.07002,732,500
May 21, 20191.08001.10001.07001.10001.10001,469,200
May 20, 20191.21001.22001.07001.09001.09002,817,300
May 17, 20191.25001.28001.22001.22001.22001,767,000
May 16, 20191.27001.28001.24001.26001.26001,530,700
May 15, 20191.24001.28001.22001.27001.27002,081,000
May 14, 20191.30001.30001.22001.24001.24002,299,000
May 13, 20191.30001.35001.26001.29001.29002,662,100
May 10, 20191.25001.32001.24001.31001.31002,319,500
May 09, 20191.25001.28001.21001.25001.25002,402,900
May 08, 20191.23001.30001.19001.25001.25002,430,300
May 07, 20191.29001.30001.19001.23001.23003,679,500
May 06, 20191.28001.32001.22001.26001.26003,862,100
May 03, 20191.09001.34001.09001.24001.24004,768,500
May 02, 20191.16001.17001.07001.09001.09003,131,000
May 01, 20191.07001.24001.05001.14001.14008,581,300
Apr 30, 20191.09001.10001.01001.01001.01002,016,200
Apr 29, 20191.01001.08001.01001.05001.05003,170,300
Apr 26, 20190.99001.03000.99001.01001.01002,875,700
Apr 25, 20191.05001.09000.99001.00001.00005,648,800
Apr 24, 20191.05001.10001.03001.08001.08006,698,300
Apr 23, 20191.09001.14001.05001.06001.06007,600,600
Apr 22, 20191.17001.20001.04001.06001.06005,513,600
Apr 18, 20191.26001.30001.15001.19001.19003,438,400
Apr 17, 20191.38001.38001.28001.28001.28001,645,900
Apr 16, 20191.41001.41001.25001.38001.38004,780,800
Apr 15, 20191.46001.47001.35001.39001.39002,303,200
Apr 12, 20191.46001.51001.43001.46001.46001,915,500
Apr 11, 20191.48001.51001.42001.44001.44002,377,000
Apr 10, 20191.48001.57001.45001.48001.48003,076,700
Apr 09, 20191.51001.54001.46001.46001.46002,248,200
Apr 08, 20191.54001.57001.50001.50001.50002,138,800
Apr 05, 20191.51001.57001.49001.54001.54002,495,000
Apr 04, 20191.50001.52001.47001.50001.50001,902,600
Apr 03, 20191.50001.56001.47001.49001.49003,313,500
Apr 02, 20191.50001.54001.47001.51001.51006,500,300
Apr 01, 20191.55001.55001.45001.51001.51004,949,200
Mar 29, 20191.60001.61001.49001.55001.55007,038,200
Mar 29, 20190.075 Dividend
Mar 28, 20191.40001.68001.39001.66001.58509,369,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...