$19.48 -0.02 (%) CBL & Associates Properties Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBL historical data

Date Open High Low Close Volume
12/19/201419.4719.5519.3519.482,555,063
12/19/201417.0017.1716.8516.8543,359
12/18/201419.4619.5019.2019.50975,338
12/18/201417.4017.4016.7916.89147,854
12/17/201418.6919.3518.6719.351,868,091
12/17/201417.7817.7817.2117.3125,831
12/16/201418.8419.0118.6318.672,579,507
12/16/201417.7517.9317.7517.8076,990
12/15/201419.2619.2618.8318.861,781,249
12/15/201417.9517.9817.8317.8646,587
12/12/201419.2519.4219.1819.221,584,534
12/12/201418.2018.2017.7617.94125,713
12/11/201419.2719.4319.1619.313,579,936
12/11/201419.5819.5816.8517.85393,535
12/10/201419.3219.4119.1019.20897,879
12/10/201419.5920.0019.2319.40125,678
12/9/201419.2019.5119.1619.331,140,216
12/9/201419.3220.0619.3119.82182,704
12/8/201419.2219.4519.2219.36860,626
12/8/201419.2020.0019.1919.651,086,549
12/5/201419.6619.6619.1719.291,707,785
12/5/201419.9819.9818.5018.99700,096
12/4/201419.3919.8319.3119.731,851,247
12/4/201421.4921.4919.9220.1885,306
12/3/201419.6319.6619.3719.451,138,614
12/3/201421.4121.4521.1521.4145,222
12/2/201419.2619.5519.0819.531,314,503
12/2/201421.3521.5521.3521.4510,845
12/1/201419.4119.4419.1819.271,451,052
12/1/201421.5021.5521.3521.40162,152
11/28/201419.4219.6819.3619.45528,588
11/28/201421.3221.5021.3021.50117,488
11/27/201421.5021.5021.2421.241,690
11/26/201419.0619.4319.0619.371,114,186
11/26/201421.5021.6421.1621.50396,681
11/25/201419.0419.1718.9619.063,285,691
11/25/201421.8022.2521.1121.67712,401
11/24/201419.0219.1218.9819.03996,951
11/24/201421.9022.1821.0021.65145,552
11/21/201419.2319.2318.9618.99953,396
11/21/201422.0122.9121.4022.00226,165
11/20/201419.0819.1418.9219.055,902,481
11/20/201421.9422.1521.8522.0043,815
11/19/201418.8219.0518.7519.041,423,104
11/19/201422.3622.3621.8622.0012,950
11/18/201418.8118.9418.7218.82783,882
11/18/201422.7122.7122.2222.2214,187
11/17/201418.6718.9318.6718.78640,827
11/17/201422.5222.6322.3022.413,349
11/14/201418.8819.0218.5918.691,369,671
11/14/201421.7122.9021.7022.5214,584
11/13/201418.8219.0118.7218.921,038,681
11/13/201422.6922.6921.9021.9040,691
11/12/201418.9318.9918.7018.771,015,789
11/12/201421.7422.4621.7422.33465,133
11/11/201419.4019.4018.9218.971,169,284
11/11/201422.2122.4321.9922.0748,521
11/10/201418.9519.4618.8619.401,689,064
11/10/201421.9922.5021.6521.9836,920
11/7/201418.8119.0718.7118.981,793,201
11/7/201421.7422.0021.5121.70600,023
11/6/201419.0719.1918.7818.78988,383
11/6/201420.9020.9620.8020.9664,480
11/5/201419.2019.2818.9719.101,885,499
11/5/201420.7520.9020.7520.9033,505
11/4/201419.1019.2118.9319.18891,801
11/4/201420.7520.9420.7520.8112,278
11/3/201419.1519.2918.9519.121,193,966
11/3/201420.9921.0020.6020.7537,191
10/31/201418.9519.1918.8119.131,302,050
10/31/201420.5021.3620.5020.90198,115
10/30/201418.7318.8318.5018.831,141,840
10/30/201420.2420.4720.2420.4360,606
10/29/201418.6518.7518.4918.701,065,333
10/29/201420.6620.6620.4020.402,186
10/28/201418.7018.7118.4618.711,092,008
10/28/201420.5920.7020.2520.459,370
10/27/201418.6118.7118.4518.71990,768
10/27/201420.5020.5020.3620.3932,177
10/24/201418.7118.8318.5318.631,557,114
10/24/201420.8520.8519.7420.55167,426
10/23/201418.5518.7618.4618.711,679,405
10/23/201421.0021.0020.5520.5523,301
10/22/201418.4018.6218.3418.461,345,520
10/22/201421.0021.0019.5720.81139,207
10/21/201418.1518.4118.0318.381,220,591
10/21/201421.2321.2320.7720.7766,806
10/20/201417.7318.1517.6818.14787,610
10/20/201420.9521.0220.5020.5057,862
10/17/201417.7417.8617.5317.711,302,393
10/17/201420.9921.0220.5820.9513,498
10/16/201417.1717.7017.0817.651,083,285
10/16/201419.7120.8919.7120.2076,670
10/15/201417.4917.7617.1717.382,266,082
10/15/201421.0021.0019.5920.2342,738
10/14/201417.4317.8617.4117.631,419,580
10/14/201421.5121.5420.6320.915,911
10/13/201417.3717.5417.3417.371,486,067
10/10/201417.4517.7617.3417.351,738,022
10/10/201422.0122.0121.1421.1428,768
  • Showing 1-100 of 1,427 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center