CBL-PE - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201811.6811.9011.3111.4511.4562,811
Dec 13, 201812.1312.1311.6111.6611.6666,079
Dec 13, 20180.414063 Dividend
Dec 12, 201812.5012.5912.2012.3211.9122,474
Dec 11, 201812.5512.5712.2612.5712.1545,384
Dec 10, 201812.5812.5812.2712.5212.1040,981
Dec 07, 201812.7612.8412.5812.6012.1826,626
Dec 06, 201812.8612.9012.5512.7412.3128,424
Dec 04, 201813.2513.2712.9012.9512.5163,662
Dec 03, 201813.0513.3813.0513.3312.8826,343
Nov 30, 201813.2313.2312.9213.0812.6441,464
Nov 29, 201812.8413.3512.8413.1612.72119,434
Nov 28, 201812.9213.1612.7012.8412.4162,280
Nov 27, 201813.0413.0512.9013.0012.5628,936
Nov 26, 201813.2013.2013.0213.0412.6010,397
Nov 23, 201813.1613.1613.1013.1212.685,384
Nov 21, 201813.1413.4313.1013.3312.8812,010
Nov 20, 201813.0513.2713.0513.1912.7528,105
Nov 19, 201813.3313.5312.9313.1112.6749,131
Nov 16, 201813.4313.7313.2513.3312.8859,562
Nov 15, 201813.6213.8213.3613.5113.0699,851
Nov 14, 201813.8513.8813.5513.8813.4118,985
Nov 13, 201813.8513.8513.6613.7713.3030,010
Nov 12, 201813.8313.9613.7613.9513.488,584
Nov 09, 201813.6713.7713.5513.7613.3013,526
Nov 08, 201813.2113.6013.2113.6013.1423,612
Nov 07, 201813.2613.6013.1713.2512.8054,755
Nov 06, 201813.6913.8713.2113.2412.8052,618
Nov 05, 201813.9514.0013.6313.7913.3323,164
Nov 02, 201814.2814.2813.5113.8513.3873,029
Nov 01, 201814.2514.5314.1914.2613.7859,240
Oct 31, 201814.4814.4814.1914.3913.9136,848
Oct 30, 201813.9214.5513.9214.4813.9952,863
Oct 29, 201813.9914.2813.9114.1313.6615,680
Oct 26, 201814.0214.1513.8613.8813.4122,223
Oct 25, 201814.0814.7614.0814.1013.6321,837
Oct 24, 201814.2614.3514.0514.0713.6018,526
Oct 23, 201814.5314.5314.1914.2213.7424,373
Oct 22, 201814.5514.7614.5014.6414.1512,028
Oct 19, 201814.6014.8314.3914.5814.0921,796
Oct 18, 201814.4214.7914.4014.6314.149,518
Oct 17, 201814.5914.6914.2314.5914.1016,905
Oct 16, 201814.7515.0314.5814.6314.1442,767
Oct 15, 201814.5114.8114.3314.7014.2131,445
Oct 12, 201814.7414.8214.3014.5014.0146,052
Oct 11, 201814.6914.8114.5014.7114.2220,695
Oct 10, 201814.5114.8514.4514.8514.3537,003
Oct 09, 201814.7514.8614.5214.7114.228,437
Oct 08, 201814.5814.7514.5814.6814.196,498
Oct 05, 201814.7314.8714.5114.5614.0734,866
Oct 04, 201815.0415.0414.5714.8214.3239,644
Oct 03, 201814.8715.2814.8615.0414.5398,472
Oct 02, 201814.2514.9814.2514.9614.4668,491
Oct 01, 201815.0115.0114.1014.2413.76112,987
Sep 28, 201814.8715.0714.7015.0114.5183,635
Sep 27, 201814.9715.0914.6114.8814.3851,977
Sep 26, 201814.8115.0614.8114.8414.3429,938
Sep 25, 201814.8715.0414.7314.8414.3423,063
Sep 24, 201814.9515.1614.8614.8714.3724,822
Sep 21, 201815.0015.0314.8714.9114.4149,530
Sep 20, 201814.8815.2314.8014.9914.49397,501
Sep 19, 201815.3115.3114.9014.9414.4470,140
Sep 18, 201815.0015.1714.6915.1514.6478,447
Sep 17, 201815.0815.2514.9215.0714.56124,574
Sep 14, 201815.3815.3814.9515.0814.5788,685
Sep 13, 201815.7615.7615.3015.3314.8173,225
Sep 13, 20180.414063 Dividend
Sep 12, 201816.0516.0515.9115.9715.0344,525
Sep 11, 201815.9116.0015.8015.9815.0466,174
Sep 10, 201816.0316.0315.9616.0015.0637,466
Sep 07, 201816.1116.1115.9315.9815.0442,551
Sep 06, 201816.1216.1215.9715.9915.0535,620
Sep 05, 201816.0016.1515.8016.0215.0830,774
Sep 04, 201816.3616.4315.9415.9815.0445,328
Aug 31, 201816.3116.4716.2616.3515.3933,948
Aug 30, 201816.4116.4516.3016.4015.4417,832
Aug 29, 201816.2416.4816.2216.3815.4245,999
Aug 28, 201816.3516.4916.1316.4915.5247,352
Aug 27, 201816.5016.5016.1416.3915.4376,117
Aug 24, 201816.3916.5016.3116.4015.4438,718
Aug 23, 201816.4016.5216.3016.3415.3827,413
Aug 22, 201816.4416.4416.3216.3815.4229,160
Aug 21, 201816.4216.4516.3816.3815.4221,658
Aug 20, 201816.4016.5716.3616.4115.4577,342
Aug 17, 201816.4216.4416.3516.4015.4454,125
Aug 16, 201816.4516.4616.3616.4015.447,541
Aug 15, 201816.4716.4916.3816.4515.4821,111
Aug 14, 201816.4516.5916.3916.4715.5069,709
Aug 13, 201816.2716.4516.2716.4515.4835,187
Aug 10, 201816.1716.3016.1716.2215.2714,956
Aug 09, 201816.3416.3616.1016.1915.2429,581
Aug 08, 201816.4416.5016.1616.2215.2744,989
Aug 07, 201816.6816.7616.0516.3215.36121,724
Aug 06, 201817.3517.3516.7116.8815.8955,712
Aug 03, 201817.0917.4316.8617.3616.3429,973
Aug 02, 201817.4917.5916.5616.9615.9775,437
Aug 01, 201817.4217.4817.3517.3816.3618,895
Jul 31, 201817.4817.4817.4117.4116.391,468
Jul 30, 201817.4417.4517.4017.4116.395,350
Jul 27, 201817.4617.4617.3817.4116.399,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...