Advertisement
Advertisement
U.S. Markets close in 3 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

CBL & Associates Properties, Inc. (CBL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.86+0.52 (+1.66%)
As of 12:05PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202231.7532.2831.2731.8631.8683,351
Aug 10, 202230.9932.0330.5931.3431.34196,500
Aug 09, 202230.6930.7630.3530.5030.50182,000
Aug 08, 202231.2331.2330.3630.4930.49150,900
Aug 05, 202230.5731.2030.5130.9030.90104,300
Aug 04, 202230.9230.9430.6730.8330.8379,300
Aug 03, 202230.3930.9030.3430.7030.70106,600
Aug 02, 202230.3830.8830.3030.4230.42106,800
Aug 01, 202230.3030.8130.0430.7830.78109,000
Jul 29, 202230.0530.8429.5230.7930.79147,400
Jul 28, 202229.3030.8529.1630.3530.35130,100
Jul 27, 202228.9629.5328.7729.2629.2698,100
Jul 26, 202228.3928.9728.3928.9228.92122,700
Jul 25, 202227.7128.6227.7128.5128.5173,000
Jul 22, 202227.9128.1927.3927.5527.5554,600
Jul 21, 202227.5328.1127.1927.9127.9178,200
Jul 20, 202227.4328.6227.4327.7427.74121,300
Jul 19, 202227.2227.9427.2227.5527.5575,100
Jul 18, 202227.6327.8226.9527.0127.0182,100
Jul 15, 202226.6227.8225.9627.3727.37120,800
Jul 14, 202225.1326.2325.1026.1326.1352,600
Jul 13, 202225.1025.9525.1025.5525.5540,900
Jul 12, 202225.2225.8424.9125.4125.41160,300
Jul 11, 202225.4125.4724.9125.2525.2560,200
Jul 08, 202226.0226.4025.6325.7125.7149,700
Jul 07, 202225.8226.6825.8226.4326.43144,800
Jul 06, 202226.5826.7825.4625.6025.60102,800
Jul 05, 202224.7226.5824.3326.5726.57227,200
Jul 01, 202223.4125.2823.4125.2525.25263,300
Jun 30, 202222.1323.5022.0023.4923.49303,600
Jun 29, 202223.1123.5022.0722.4722.47199,800
Jun 28, 202224.0024.2723.2123.3923.39189,700
Jun 27, 202225.4425.5023.5223.9723.97265,400
Jun 24, 202225.9727.5425.1925.2425.243,600,200
Jun 23, 202225.9126.4825.4125.9725.97350,000
Jun 22, 202225.5726.9025.5025.8725.87218,800
Jun 21, 202226.7227.5725.8125.9625.96247,300
Jun 17, 202225.1027.0224.5826.5026.50419,000
Jun 16, 202225.0325.8924.4725.0425.04236,700
Jun 15, 202223.9025.9623.9025.5125.51171,500
Jun 14, 202224.3324.3423.3024.0524.05159,100
Jun 13, 202226.2326.2324.1224.1524.15226,300
Jun 10, 202227.5727.9627.0927.4927.4999,000
Jun 09, 202228.4428.8027.7328.1228.12136,100
Jun 08, 202228.7829.4528.2528.7628.76118,600
Jun 07, 202229.7629.9127.8329.2529.25223,800
Jun 06, 202230.2630.9929.4030.0130.01427,400
Jun 03, 202229.0230.0028.6929.5929.59185,900
Jun 02, 202229.1229.9128.7629.3929.39163,800
Jun 01, 202228.3229.3927.3028.8828.88194,500
May 31, 202228.5228.9527.4928.2628.261,233,200
May 27, 202227.9428.4427.4928.4428.44220,600
May 26, 202226.6827.9226.5527.8227.82156,600
May 25, 202227.4927.6426.7526.8526.85136,400
May 24, 202226.5527.6126.1827.4927.49161,100
May 23, 202226.3827.4326.1626.6026.60238,600
May 20, 202226.3526.4525.5526.0026.00118,500
May 19, 202225.7926.5325.6825.9925.99158,100
May 18, 202227.1027.2325.1925.7925.79153,000
May 17, 202225.0027.6724.7727.2827.28323,600
May 16, 202225.5525.6424.7524.8724.87268,300
May 13, 202223.3925.9222.9725.4925.49453,000
May 12, 202221.7423.1321.6622.9322.93267,800
May 11, 202221.9522.3821.6921.9421.94182,900
May 10, 202224.7525.1621.7421.9021.90299,900
May 09, 202227.4827.5624.1524.4224.42174,300
May 06, 202228.3728.4727.7527.9727.97220,800
May 05, 202229.0029.2728.3828.6928.69130,200
May 04, 202229.0829.5428.5329.2529.25105,800
May 03, 202228.3029.2127.5428.8128.81191,300
May 02, 202229.0729.0927.8928.3228.32203,500
Apr 29, 202229.2529.8129.0429.3129.31231,600
Apr 28, 202228.1629.8527.8629.3829.38226,000
Apr 27, 202228.3328.8427.5328.1028.10208,200
Apr 26, 202228.9928.9928.2228.3028.3078,300
Apr 25, 202229.0229.1928.0028.9228.92111,900
Apr 22, 202231.6131.6129.0229.0929.09125,800
Apr 21, 202232.5032.5031.1631.2131.21104,300
Apr 20, 202232.6032.6132.0032.3832.38346,800
Apr 19, 202232.3732.5432.1532.5332.53145,400
Apr 18, 202231.9132.5331.5932.2632.2694,500
Apr 14, 202232.0732.4031.7731.9731.9760,900
Apr 13, 202232.0632.7832.0632.1432.1464,800
Apr 12, 202231.7532.9231.6232.1032.1097,000
Apr 11, 202231.7431.9831.4331.8531.8533,900
Apr 08, 202232.0032.5231.4432.1132.1181,900
Apr 07, 202232.0232.0731.6031.8331.8356,900
Apr 06, 202232.3032.7931.8032.2032.20110,700
Apr 05, 202232.8333.0032.2632.4432.4450,300
Apr 04, 202233.1533.1532.7332.8332.8364,300
Apr 01, 202233.5534.9132.6433.1933.19399,200
Mar 31, 202232.5933.4832.5932.8932.89124,500
Mar 30, 202232.9733.0032.5532.7532.7572,700
Mar 29, 202232.7033.6632.6232.7932.7979,900
Mar 28, 202231.0233.4030.8832.8532.85216,900
Mar 25, 202229.9931.7429.7631.4031.40132,400
Mar 24, 202228.7430.0028.6529.9329.93695,400
Mar 23, 202228.5028.7328.2028.6728.67150,800
Mar 22, 202228.4328.5628.3028.5028.50288,700
Mar 21, 202228.2428.7028.2428.5128.51127,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement