$13.24 +0.11 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201613.2113.4813.0213.243,699,368
8/26/201616.0016.3816.0016.3837,063
8/25/201612.6913.3312.6113.133,040,348
8/25/201616.1116.1716.1016.1413,998
8/24/201612.7912.8412.5912.751,702,281
8/24/201616.1416.2916.1116.1414,826
8/23/201612.8512.9412.7512.891,485,920
8/23/201616.1316.3216.0916.2536,416
8/22/201612.6912.8112.5912.791,035,596
8/22/201616.1516.1516.0016.13126,178
8/19/201612.7612.8112.5712.701,584,815
8/19/201616.1916.1916.1016.1527,356
8/18/201612.7712.8512.6212.811,627,691
8/18/201616.2216.2816.1216.2020,933
8/17/201612.8612.8612.5412.772,337,260
8/17/201616.3716.3816.1116.2216,442
8/16/201613.1513.1512.7712.852,192,370
8/16/201616.4716.5016.3416.4419,284
8/15/201612.5813.1912.5713.184,121,940
8/15/201616.4716.5516.2616.45123,556
8/12/201612.3912.6712.3512.562,343,308
8/12/201616.8316.8316.1216.3056,183
8/11/201612.5512.7912.2512.454,116,326
8/11/201616.2416.5016.2116.5058,144
8/10/201612.3412.6512.2812.572,889,391
8/10/201616.2316.2516.2016.2480,909
8/9/201612.1312.3212.0712.252,295,234
8/9/201616.2816.3916.1416.2332,486
8/8/201612.1612.4212.0512.151,993,914
8/8/201616.2116.4016.2016.2216,657
8/5/201612.0412.2511.9712.211,737,640
8/5/201616.2316.2416.0016.24127,859
8/4/201611.8312.1311.7812.042,112,732
8/4/201616.2316.2316.1016.139,435
8/3/201612.0312.0311.7511.782,569,962
8/3/201616.2016.2616.1016.1518,959
8/2/201612.1712.2612.0712.083,458,840
8/2/201616.5416.5416.1216.2019,014
8/1/201612.2712.3312.0412.192,924,956
7/29/201611.4712.4411.4612.297,488,358
7/29/201616.2016.5116.0116.5180,978
7/28/201610.8510.9910.7110.984,281,626
7/28/201616.0316.1416.0016.1424,204
7/27/201611.1511.1710.8110.881,970,934
7/27/201616.3516.3516.0216.0554,854
7/26/201611.2211.2211.0611.141,749,495
7/26/201616.5016.5016.1216.3353,139
7/25/201611.1011.3210.9711.222,381,167
7/25/201616.2516.4616.2116.3022,711
7/22/201611.0311.2211.0311.091,616,129
7/22/201616.0216.2315.9316.1787,580
7/21/201611.0411.2011.0011.112,457,585
7/21/201616.2316.2316.0116.0616,894
7/20/201611.0511.1211.0111.071,827,345
7/20/201616.2516.2516.0016.1055,151
7/19/201611.0311.2911.0311.092,771,637
7/19/201616.4516.4516.2916.2961,592
7/18/201610.9611.1110.9211.061,987,389
7/18/201616.5016.5016.3016.4774,228
7/15/201610.8111.1910.8010.973,230,011
7/15/201616.4116.5016.3916.4353,979
7/14/201610.7310.9210.6910.741,862,614
7/14/201616.8916.8916.3716.5059,904
7/13/201610.4010.7810.3510.772,292,705
7/13/201616.2416.6915.9616.60475,476
7/12/201610.5810.7210.3210.372,753,487
7/12/201616.0716.1515.9816.0457,987
7/11/201610.0410.6910.0410.593,068,489
7/11/201616.1516.1515.8915.9371,766
7/8/20169.9710.189.8310.083,193,980
7/8/201616.3016.3015.9116.0664,269
7/7/20169.7210.079.689.853,501,477
7/7/201616.4816.4816.0516.2423,171
7/6/20169.709.809.629.745,139,703
7/6/201616.0016.2415.8716.20238,473
7/5/20169.649.809.569.743,735,086
7/5/201616.1616.2115.7716.0039,107
7/4/201616.0516.2416.0516.0912,708
7/1/20169.389.869.379.733,199,270
6/30/20169.219.339.049.312,227,689
6/30/201616.3116.3115.8516.00105,894
6/29/20169.189.369.169.242,129,607
6/29/201615.5316.1615.5315.90150,503
6/28/20168.929.178.869.102,960,540
6/28/201615.4915.5515.2915.5527,568
6/27/20169.519.589.059.134,670,405
6/27/201615.5815.5815.3015.5357,095
6/24/20169.559.879.469.6015,988,024
6/24/201615.6715.6815.4815.6059,874
6/23/20169.8510.029.749.741,761,831
6/23/201615.6115.8015.6115.7217,631
6/22/20169.789.869.699.751,381,997
6/22/201615.8015.8115.5815.5916,350
6/21/20169.8610.029.779.781,831,631
6/21/201615.5515.8415.5515.6775,810
6/20/20169.9010.099.819.862,868,124
6/20/201614.9514.9514.7014.8578,196
6/17/20169.609.839.569.802,485,746
6/17/201614.9414.9414.8014.9166,250
6/16/20169.769.789.479.592,134,079
  • Showing 1-100 of 1,848 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center