$19.06 +0.02 (%) CBL & Associates Properties Inc - NYSE

Nov. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,404 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center