CBL-PE - CBL & Associates Properties, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20197.707.947.387.437.4358,945
Apr 23, 20197.748.127.747.827.8248,927
Apr 22, 20197.958.047.727.747.7485,896
Apr 18, 20198.598.628.108.248.2487,347
Apr 17, 20199.489.538.608.608.6063,540
Apr 16, 20199.749.879.479.569.5646,060
Apr 15, 20199.809.899.589.739.7328,662
Apr 12, 20199.459.859.459.769.7642,403
Apr 11, 20199.389.679.389.419.4136,376
Apr 10, 20199.049.399.049.389.3839,431
Apr 09, 20198.969.228.969.029.0226,914
Apr 08, 20198.829.398.829.009.0067,466
Apr 05, 20198.698.928.698.708.7017,759
Apr 04, 20198.808.948.508.688.6864,017
Apr 03, 20198.899.158.838.838.8346,464
Apr 02, 20199.079.108.878.948.9419,281
Apr 01, 20199.089.098.939.029.0232,877
Mar 29, 20198.819.078.759.059.0578,750
Mar 28, 20199.089.088.508.788.7890,833
Mar 27, 20199.009.408.949.019.01123,447
Mar 26, 20199.399.709.219.479.4753,407
Mar 25, 20199.329.559.199.409.4070,012
Mar 22, 20199.669.719.329.409.4055,854
Mar 21, 201910.0410.109.649.759.75104,181
Mar 20, 201910.4010.4710.0010.1910.1961,234
Mar 19, 201910.1310.6910.1110.5010.5031,828
Mar 18, 201910.1410.259.5610.1110.1164,595
Mar 15, 201911.1311.2010.2810.3210.3239,604
Mar 14, 201911.1811.2411.0311.1511.1512,266
Mar 14, 20190.414063 Dividend
Mar 13, 201911.6411.8811.5711.5711.1618,996
Mar 12, 201911.8011.8011.3811.5911.1825,159
Mar 11, 201911.9011.9511.7411.7511.3311,185
Mar 08, 201911.6411.9311.4811.9311.5016,753
Mar 07, 201911.9611.9611.5511.6811.2620,316
Mar 06, 201912.3212.3811.9512.0211.5925,573
Mar 05, 201912.0512.2811.7812.2511.8118,855
Mar 04, 201912.3912.3912.0612.1011.6720,506
Mar 01, 201912.2512.5011.9012.1811.7453,516
Feb 28, 201912.2012.2612.0712.2611.8229,686
Feb 27, 201912.5312.5312.1412.1911.7531,948
Feb 26, 201912.7512.9012.2412.6212.1725,762
Feb 25, 201912.5313.0112.5012.7712.3151,323
Feb 22, 201912.7312.8312.5712.6912.2327,465
Feb 21, 201912.6812.7912.4012.7512.2923,685
Feb 20, 201912.5812.8812.5812.7312.2837,041
Feb 19, 201912.4512.7812.4212.6712.2223,493
Feb 15, 201912.3512.6112.3512.6112.1617,145
Feb 14, 201912.1212.4012.1212.2011.7612,330
Feb 13, 201912.3312.8712.2412.3511.9173,909
Feb 12, 201912.4512.5512.3012.4411.9928,006
Feb 11, 201912.5912.5912.3012.4512.0071,524
Feb 08, 201912.3912.6012.0612.6012.1586,746
Feb 07, 201912.8012.8012.2312.3011.8652,348
Feb 06, 201912.8413.0012.6013.0012.5367,027
Feb 05, 201912.8813.1212.7912.9512.4966,408
Feb 04, 201913.1413.2712.7112.9912.5357,336
Feb 01, 201913.1813.3613.1013.1412.678,488
Jan 31, 201913.0913.2613.0213.1512.6862,565
Jan 30, 201912.6613.0912.6613.0212.5548,267
Jan 29, 201912.7812.7812.6312.7112.2613,238
Jan 28, 201912.7212.8812.6512.7512.2935,010
Jan 25, 201912.6412.8012.6412.7312.2723,439
Jan 24, 201912.3112.8012.3112.6512.2048,923
Jan 23, 201912.7612.7612.3212.4011.9638,158
Jan 22, 201912.7812.8412.5212.5512.1019,420
Jan 18, 201912.7512.9112.6712.8812.4293,706
Jan 17, 201912.5012.8512.5012.8312.3758,893
Jan 16, 201912.7512.8412.4512.5112.0628,681
Jan 15, 201912.3112.7012.3012.5912.1435,341
Jan 14, 201912.2912.4712.1512.2911.8545,752
Jan 11, 201912.2612.4412.0412.2511.81101,198
Jan 10, 201912.0012.3811.6112.2411.8085,885
Jan 09, 201912.0412.0711.5212.0011.5773,177
Jan 08, 201911.6411.9811.4111.9211.4987,129
Jan 07, 201910.8011.7210.8011.5011.0976,625
Jan 04, 201910.7611.1810.6310.8010.4165,265
Jan 03, 201910.2011.2910.1510.6210.2457,944
Jan 02, 20199.3810.509.3810.189.8241,816
Dec 31, 201810.0010.239.309.569.2295,548
Dec 28, 20189.359.639.259.589.24115,313
Dec 27, 20189.449.449.239.328.9979,378
Dec 26, 20189.759.759.269.449.10143,437
Dec 24, 20189.889.889.049.719.36106,841
Dec 21, 20189.9810.489.359.789.43186,909
Dec 20, 201810.6010.609.6310.059.69149,205
Dec 19, 20189.9410.769.8110.6010.22111,892
Dec 18, 201811.1111.209.1910.259.88367,712
Dec 17, 201811.3311.4411.0611.0610.6655,411
Dec 14, 201811.6811.9011.3111.4511.0462,811
Dec 13, 201812.1312.1311.6111.6611.2466,079
Dec 13, 20180.414063 Dividend
Dec 12, 201812.5012.5912.2012.3211.4822,474
Dec 11, 201812.5512.5712.2612.5711.7145,384
Dec 10, 201812.5812.5812.2712.5211.6740,981
Dec 07, 201812.7612.8412.5812.6011.7426,626
Dec 06, 201812.8612.9012.5512.7411.8728,424
Dec 04, 201813.2513.2712.9012.9512.0763,662
Dec 03, 201813.0513.3813.0513.3312.4226,343
Nov 30, 201813.2313.2312.9213.0812.1941,464
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...