$16.07 -0.06 (%) CBL & Associates Properties Inc - NYSE

Jul. 30, 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
7/29/201515.9716.2615.8616.131,693,073
7/29/201513.4414.1513.2213.89134,385
7/28/201515.9216.0515.8415.981,047,159
7/28/201512.9413.4412.8613.38100,977
7/27/201515.9516.0515.8715.91798,137
7/27/201513.7313.7412.8512.9361,807
7/24/201515.9315.9815.8515.94565,467
7/24/201513.5213.5213.1013.3850,741
7/23/201516.2116.2115.8215.931,012,272
7/23/201513.8313.8813.5013.56145,375
7/22/201516.2816.4216.1916.20755,235
7/22/201513.9613.9613.7513.8313,876
7/21/201516.2916.4016.2616.30528,038
7/21/201514.0814.0813.8813.9633,780
7/20/201516.3316.3916.2116.32834,936
7/20/201513.9014.1313.8314.07143,385
7/17/201516.5116.5416.3216.36858,738
7/17/201514.0214.0213.7813.89426,358
7/16/201516.5116.6116.4716.55884,314
7/16/201513.8613.9913.7613.9514,411
7/15/201516.4316.4716.3416.451,140,233
7/15/201514.0614.0613.7113.92295,273
7/14/201516.4316.5316.3916.46924,455
7/14/201513.7314.0013.7313.9765,637
7/13/201516.5016.5716.3116.40969,182
7/13/201513.6013.9313.0013.64395,050
7/10/201516.2016.4616.1616.371,224,890
7/10/201513.1213.6713.0513.56373,122
7/9/201516.3416.3816.1016.161,143,342
7/9/201513.3113.5613.0413.08365,797
7/8/201516.3816.5016.2016.261,707,710
7/8/201513.5513.5813.2113.3143,313
7/7/201516.2516.5316.1316.483,065,644
7/7/201513.5513.6213.3113.5566,653
7/6/201516.1216.2316.1116.172,592,792
7/6/201513.9713.9713.5213.54183,124
7/3/201513.9414.0813.8113.939,175
7/2/201516.3116.6016.1416.191,489,747
7/2/201513.9214.0013.7614.0084,546
7/1/201516.2316.3816.0216.212,599,931
6/30/201516.1016.2315.9216.202,456,235
6/30/201513.7614.0813.7613.9549,561
6/29/201516.2016.5016.0016.012,153,162
6/29/201514.1514.1513.7713.8217,990
6/26/201516.2616.3716.0816.254,593,691
6/26/201514.0514.0513.7513.9816,693
6/25/201516.5416.5416.2816.401,997,688
6/25/201514.3114.3113.9514.03378,913
6/24/201516.6716.7416.5516.57900,708
6/24/201513.9114.0013.8013.9850,201
6/23/201516.7516.8016.5816.651,271,370
6/23/201513.6013.9213.6013.8753,862
6/22/201517.0617.3916.7816.803,545,886
6/22/201513.6413.6713.5313.6422,365
6/19/201517.4917.5917.0317.063,525,520
6/19/201513.6013.6713.3813.6648,907
6/18/201517.0717.5217.0717.502,089,552
6/18/201513.8113.8113.4013.6151,073
6/17/201516.9717.1316.7317.042,329,373
6/17/201513.8914.0813.7313.80111,708
6/16/201517.0317.0716.9016.941,534,732
6/16/201514.0014.0013.7513.89115,233
6/15/201517.0517.0616.8517.031,862,022
6/15/201514.1814.1813.8713.9887,299
6/12/201517.1917.2717.0417.07657,771
6/12/201513.8114.3213.8114.16319,371
6/11/201517.2617.3817.2017.241,287,375
6/11/201513.9914.0213.8813.91129,072
6/10/201516.9117.2616.8117.151,663,978
6/10/201513.9814.1513.9313.95186,092
6/9/201517.0717.1316.8116.891,269,128
6/9/201514.1514.1513.8014.0039,111
6/8/201517.1717.1817.0417.09847,709
6/8/201514.3514.4614.1014.1042,297
6/5/201517.3117.3117.1217.131,274,087
6/5/201514.2614.5014.0614.3744,879
6/4/201517.5317.6317.4017.451,128,180
6/4/201514.5514.5514.2714.3160,460
6/3/201517.8117.8117.5317.561,571,753
6/3/201514.2714.5914.2714.5065,814
6/2/201517.7417.7717.5317.711,118,077
6/2/201514.4414.6014.2514.25271,974
6/1/201517.6617.8317.6117.781,838,391
6/1/201514.4714.5614.3314.36112,879
5/29/201518.0718.1417.6117.652,199,184
5/29/201514.4914.5814.3314.5074,669
5/28/201518.1518.2318.0318.061,531,290
5/28/201514.0814.5413.9214.54106,698
5/27/201518.1218.2018.0318.15668,520
5/27/201514.0014.2413.9414.00303,076
5/26/201518.1018.1317.9818.091,512,219
5/26/201514.4314.4313.9013.90576,438
5/25/201514.5214.5214.1814.3651,069
5/22/201518.0118.2217.9218.14885,116
5/22/201514.7814.7814.3214.35136,194
5/21/201518.1518.1617.9318.041,697,930
5/21/201514.8014.8114.4514.65446,978
5/20/201518.1718.2918.0818.121,084,824
5/20/201514.6515.0214.3614.90358,069
5/19/201518.2718.3318.1518.15856,145
  • Showing 1-100 of 1,577 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!