$19.53 +0.08 (%) CBL & Associates Properties Inc - NYSE

Mar. 27, 2015 | 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
3/27/201519.4619.6019.3619.53864,205
3/27/201516.9017.2916.8817.04132,864
3/26/201519.4819.7119.4419.451,294,709
3/26/201516.7516.7716.5016.7423,702
3/25/201520.1420.2619.7419.781,402,605
3/25/201517.0517.0516.6116.75117,427
3/24/201520.1520.1920.0120.091,322,649
3/24/201517.1917.2517.0417.0448,138
3/23/201520.0220.3219.9620.161,704,779
3/23/201517.2417.4717.0617.1366,638
3/20/201519.4620.0119.4019.963,239,845
3/20/201517.1717.2517.1017.10137,139
3/19/201519.6219.8319.3819.391,683,799
3/19/201517.2517.2916.8017.10455,592
3/18/201519.1619.7219.0419.641,686,749
3/18/201517.5017.5017.1817.2038,318
3/17/201519.2619.3019.1319.181,130,237
3/17/201517.5017.5617.1017.4775,047
3/16/201519.2019.4119.1319.281,263,061
3/16/201517.5017.8417.3317.4628,172
3/13/201519.0519.1518.8819.111,050,458
3/13/201517.8017.8617.3917.7463,176
3/12/201518.9419.0818.8419.042,536,489
3/12/201517.8017.9017.6117.8064,549
3/11/201518.8818.8918.7318.801,012,845
3/11/201517.3017.9817.1517.65175,151
3/10/201518.8018.9518.7218.841,613,837
3/10/201516.8817.5016.8717.43495,505
3/9/201519.2019.2418.7618.862,317,956
3/9/201517.2417.2416.3716.60288,095
3/6/201519.4319.4318.9818.991,595,111
3/6/201515.2416.7515.0316.50585,910
3/5/201519.8720.0319.7319.731,103,972
3/5/201515.2415.4215.0315.4299,393
3/4/201520.0420.1119.6819.73667,842
3/4/201515.4616.4014.8615.0739,842
3/3/201520.0720.0919.8320.03799,003
3/3/201516.7516.7515.6615.66122,474
3/2/201520.0520.4620.0320.081,352,800
3/2/201517.0517.0516.6016.7537,700
2/27/201519.8720.1019.6620.021,310,297
2/27/201517.3217.3516.6716.8838,902
2/26/201520.2620.2619.8219.851,279,408
2/26/201517.3917.4017.2417.3212,307
2/25/201520.1820.4120.1020.251,166,753
2/25/201517.4417.4517.2917.4064,596
2/24/201520.4120.4120.0420.171,226,229
2/24/201517.5017.5117.4417.4592,732
2/23/201520.2920.5620.2220.52879,462
2/23/201517.4517.4617.3317.3618,723
2/20/201520.0920.2820.0420.261,707,479
2/20/201517.6317.6417.4517.649,789
2/19/201520.6320.6520.0820.171,248,066
2/19/201517.3817.7917.2717.791,136,747
2/18/201520.3920.7020.0420.692,114,404
2/18/201517.4717.6017.3517.3610,490
2/17/201520.5020.6920.3020.371,407,302
2/17/201517.8517.8517.4817.489,200
2/13/201520.6620.6620.3120.52881,941
2/13/201517.7417.8117.7217.7915,041
2/12/201520.5820.7020.4620.66888,457
2/12/201518.0018.0017.2417.6856,398
2/11/201520.3620.6720.3620.591,919,652
2/11/201517.3918.0017.3917.9216,543
2/10/201520.4120.4120.1020.371,251,633
2/10/201517.1617.7816.9817.5922,105
2/9/201520.4320.5820.2820.33921,701
2/9/201517.1617.6916.9717.249,493
2/6/201521.2121.2520.3420.411,427,390
2/6/201517.7017.8417.1417.2014,859
2/5/201521.0421.3620.9921.281,010,746
2/5/201517.0017.9217.0017.8017,933
2/4/201520.7821.0920.6821.022,262,575
2/4/201517.7117.9016.9517.0014,698
2/3/201520.4620.8920.4120.862,103,314
2/3/201516.9417.9816.9417.6657,117
2/2/201520.6720.6720.0720.501,580,559
2/2/201516.9017.3716.8016.9923,054
1/30/201520.7820.9120.5920.621,763,992
1/30/201516.6817.1216.6816.9514,730
1/29/201520.8020.9620.5820.882,361,867
1/29/201516.8716.8716.5016.6519,268
1/28/201520.7120.8620.6720.701,371,389
1/28/201517.2617.2616.7816.7834,039
1/27/201520.5420.7620.4820.641,041,339
1/27/201517.7117.7517.2617.265,224
1/26/201520.4720.6620.2820.592,444,308
1/26/201517.7017.7517.6517.7328,600
1/23/201520.7320.8020.3720.491,775,621
1/23/201518.2118.2617.4017.6754,550
1/22/201520.5220.7720.3920.681,715,574
1/22/201517.7518.6617.7418.241,488,738
1/21/201520.6720.7220.5120.532,291,491
1/21/201517.7517.8317.6117.75219,191
1/20/201521.1521.2220.4720.701,459,173
1/20/201517.4817.6517.0917.519,759
1/19/201517.5017.5017.4217.483,575
1/16/201520.8121.1020.7321.09905,041
1/16/201517.8917.8917.4517.4973,324
1/15/201521.0121.0520.7020.851,607,130
  • Showing 1-100 of 1,493 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center