$18.63 -0.08 (%) CBL & Associates Properties Inc - NYSE

Oct. 24, 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
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
10/9/201417.6117.7417.3817.442,174,846
10/9/201423.7323.7322.0022.0027,753
10/8/201417.6617.8917.4017.622,684,529
10/8/201422.7322.7522.7222.7420,820
10/7/201418.0018.1017.6517.651,414,918
10/7/201422.4223.0222.4122.5920,786
10/6/201418.0018.2117.9918.091,264,520
10/6/201422.8823.1622.1022.2418,188
10/3/201417.8118.0317.6518.001,476,126
10/3/201423.0023.9722.4922.5368,064
10/2/201417.7817.9117.6017.731,085,853
10/2/201422.0322.3022.0122.102,755
10/1/201417.8818.0517.7617.841,034,881
10/1/201422.0122.0121.7522.0020,447
9/30/201417.7917.9117.6117.901,693,324
9/30/201421.8422.2621.8322.0010,892
9/29/201417.7317.8117.5917.77968,385
9/29/201421.0422.1121.0122.1167,483
9/26/201417.4317.8917.4117.841,061,911
9/26/201421.9921.9920.8621.0012,455
9/25/201417.8117.8117.5517.701,303,209
9/25/201422.0122.0121.0021.3721,784
9/24/201417.9418.0717.7717.831,216,291
9/24/201422.1822.2022.0022.017,030
9/23/201418.1618.3017.9417.941,876,273
9/23/201422.8122.8622.1622.298,172
9/22/201418.4918.4918.2018.201,170,202
9/22/201423.1123.1122.6722.807,294
9/19/201418.4418.6118.3018.582,587,107
9/19/201422.8822.9022.5122.9010,549
9/18/201418.6918.7418.3518.353,353,190
9/18/201422.8522.9622.4922.6264,898
9/17/201418.4318.9318.3618.682,846,124
9/17/201422.5023.0022.4922.65119,300
9/16/201418.1018.8918.1018.437,278,355
9/16/201422.2322.4022.0822.087,950
9/15/201417.8117.9217.6117.631,382,716
9/15/201422.4922.5922.4222.428,100
9/12/201418.3518.4417.6417.822,168,665
9/12/201422.4422.5122.2522.286,700
9/11/201418.5118.6918.4018.431,203,594
9/11/201422.5122.6821.9422.26107,181
9/10/201418.7418.7718.5218.571,230,057
9/10/201423.2523.2522.5122.5173,860
9/9/201418.8118.8218.7118.80883,881
9/9/201422.9923.5122.9823.1524,585
9/8/201418.9219.0918.8018.84927,187
9/8/201422.8122.9422.7922.802,449
9/5/201418.8518.9718.8318.901,489,097
9/5/201422.6123.0022.6123.0047,886
9/4/201419.1619.1818.8718.89968,873
9/4/201422.8022.8022.5022.6011,600
9/3/201419.1219.2419.1219.151,191,457
9/3/201422.7622.9022.7422.9037,990
9/2/201419.0219.1318.9719.091,061,918
9/2/201423.0723.0722.6722.8031,046
8/29/201418.9319.0518.8919.001,353,036
8/29/201423.0123.0622.6022.8013,005
8/28/201418.9719.0318.8818.91871,307
8/28/201423.2023.2223.0023.027,549
8/27/201419.0619.1418.9719.00814,064
8/27/201422.8623.1622.8623.0097,302
8/26/201418.9019.0518.8819.01919,396
8/26/201423.4023.4022.6022.6076,025
8/25/201418.9719.0918.7918.871,057,785
8/25/201423.0024.0122.9923.4056,001
8/22/201419.1319.2118.8418.93979,034
8/22/201422.7423.0022.6423.0060,463
8/21/201419.3819.4619.1619.161,032,530
8/21/201422.3023.0922.3022.50122,457
8/20/201419.1919.3719.0919.31962,559
8/20/201421.5423.0021.2522.26751,086
8/19/201419.0919.2519.0919.18679,559
8/19/201421.0021.5020.9921.25293,973
8/18/201418.9819.1118.9819.07801,593
8/18/201420.5021.0520.2520.75249,653
8/15/201419.1919.2618.9118.93858,441
8/15/201420.3820.6020.2020.38233,545
8/14/201419.1119.2519.0919.15932,614
  • Showing 1-100 of 1,387 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center