$10.45 -0.02 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBL historical data

Date Open High Low Close Volume
1/20/201710.4410.4710.3410.452,270,118
1/20/201719.9920.0019.7019.8511,470
1/19/201710.6810.7010.3110.474,746,252
1/19/201719.9420.1319.8519.8513,275
1/18/201710.8910.9710.7110.732,675,104
1/18/201720.6920.6919.8619.9495,890
1/17/201711.0111.1110.8710.901,607,764
1/17/201720.7920.8920.4920.5048,068
1/16/201720.3120.6720.2520.6122,095
1/13/201711.1311.2510.9310.971,942,210
1/13/201720.2020.3120.2020.2425,135
1/12/201711.0311.1810.9011.131,568,750
1/12/201719.8120.2419.8120.2052,191
1/11/201710.9611.2110.9411.072,269,440
1/11/201719.7620.0819.7519.7923,200
1/10/201711.2911.2910.9111.001,967,598
1/10/201719.3219.9219.3019.5727,943
1/9/201711.6711.7111.2911.291,034,695
1/9/201719.3819.4019.2919.3825,842
1/6/201711.5811.8211.4711.641,761,998
1/6/201719.7919.7919.0819.3549,315
1/5/201711.7011.7511.3911.582,267,105
1/5/201720.0820.1019.8619.8626,312
1/4/201711.6611.9211.5211.881,583,209
1/4/201720.2720.2719.8220.1064,183
1/3/201711.6411.7511.4311.582,001,891
1/3/201718.9020.1518.8319.87133,181
12/30/201611.2911.6511.2411.502,225,903
12/30/201618.1518.7018.1518.46106,647
12/29/201611.1711.3511.1211.271,285,462
12/29/201618.0918.3017.9017.9811,840
12/28/201611.4311.4311.0611.181,589,954
12/28/201618.3018.3018.0518.069,774
12/27/201611.5911.8911.5711.701,645,746
12/23/201611.5211.5911.3511.561,352,396
12/23/201618.1718.2518.1718.257,925
12/22/201611.7011.7011.3811.511,379,485
12/22/201618.2018.2218.1418.208,051
12/21/201611.9112.0411.6411.751,888,086
12/21/201618.2018.2718.1318.2012,537
12/20/201611.8112.0111.7611.951,515,922
12/20/201618.1818.3218.0318.2021,493
12/19/201611.7711.8511.6611.831,241,767
12/19/201618.2718.3818.0318.1412,570
12/16/201611.3411.7011.3411.643,278,798
12/16/201618.3018.3618.0218.0750,937
12/15/201611.2811.5611.1811.221,784,731
12/15/201618.5018.5318.1718.1949,734
12/14/201611.7611.7911.2611.281,581,779
12/14/201618.6018.6318.3518.35101,513
12/13/201611.9312.0411.6411.751,646,536
12/13/201618.3918.5918.3918.4621,874
12/12/201612.1312.3511.9912.051,849,794
12/12/201618.9518.9818.2718.3942,467
12/9/201612.1612.2712.0312.151,634,391
12/9/201618.8018.8018.6218.6920,881
12/8/201612.2512.2611.8612.172,512,896
12/8/201618.8418.8418.5618.639,161
12/7/201611.7312.3111.5512.281,935,869
12/7/201618.2518.9018.2518.8735,565
12/6/201611.6211.8511.4911.851,553,446
12/6/201618.2318.2618.1518.2311,355
12/5/201611.4411.5911.2811.591,605,645
12/5/201618.2618.2918.0518.2316,850
12/2/201611.3611.6111.2211.382,306,547
12/2/201618.1018.2718.0818.2410,258
12/1/201611.8011.8011.0211.313,150,016
12/1/201618.0518.2318.0518.1712,103
11/30/201611.9211.9411.6611.862,469,607
11/30/201618.2018.3318.0518.0566,975
11/29/201611.9112.1911.8711.991,058,129
11/29/201618.0918.1917.9618.1923,260
11/28/201611.9912.1011.7511.871,332,534
11/28/201618.2318.2318.0218.0534,878
11/25/201611.9712.0711.9411.98395,643
11/25/201618.1518.2418.0718.2211,793
11/24/201618.1818.2018.1118.1220,885
11/23/201611.7111.9511.6711.901,261,998
11/23/201618.1818.1917.5718.1937,269
11/22/201611.6211.8511.6011.851,053,922
11/22/201617.9218.2817.9217.9531,088
11/21/201611.6011.8311.4811.501,706,772
11/21/201618.1118.1618.0018.0118,938
11/18/201611.7811.7911.5511.561,308,166
11/18/201618.2618.2618.0918.1015,081
11/17/201611.7411.8311.5511.731,725,552
11/17/201618.0018.2217.9218.1118,993
11/16/201611.9912.0811.6511.711,657,627
11/16/201618.0018.0117.8117.9217,443
11/15/201611.8512.0911.7712.073,707,694
11/15/201618.2518.2517.8918.0016,056
11/14/201611.2512.0011.2311.923,261,424
11/14/201617.9017.9717.7517.9713,815
11/11/201611.0411.3010.9511.272,982,545
11/11/201617.9717.9717.5017.6229,163
11/10/201610.8511.1910.7410.992,535,046
11/10/201618.1318.1317.7617.8316,033
11/9/201610.3010.8610.2710.821,864,005
11/9/201617.8118.4017.8117.9928,960
11/8/201610.5910.8210.4510.711,377,268
  • Showing 1-100 of 1,948 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center