$11.90 +0.07 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 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
5/3/201611.8011.9011.7011.901,311,750
5/3/201613.7013.7313.6413.6839,869
5/2/201611.7111.9211.6911.831,771,232
5/2/201613.7013.7713.6613.7083,300
4/29/201611.8811.9511.4711.681,806,336
4/29/201613.7513.7713.6613.7033,813
4/28/201612.0812.2611.8411.901,792,132
4/28/201613.8313.8313.7113.7532,303
4/27/201611.9012.1111.8912.061,351,313
4/27/201613.8713.8713.7513.7998,274
4/26/201611.8511.9911.8311.911,033,517
4/26/201613.7913.8913.6513.84160,999
4/25/201611.7911.9111.7411.84990,477
4/25/201613.8113.8513.6513.72109,530
4/22/201611.9512.1111.7611.831,244,607
4/22/201613.8213.9513.5113.81304,356
4/21/201612.1812.2211.8011.921,635,868
4/21/201613.5413.7513.4613.66106,713
4/20/201612.2712.2912.1012.191,475,156
4/20/201613.8213.8213.4513.54147,733
4/19/201612.0312.2911.9712.281,673,385
4/19/201613.7013.8113.4513.77121,519
4/18/201611.7912.0411.7512.021,034,577
4/18/201613.6413.7013.5813.6827,781
4/15/201611.7612.0911.7111.811,290,851
4/15/201613.6513.6713.5013.6538,407
4/14/201611.8311.8811.6711.74573,944
4/14/201613.2813.7013.2013.70186,453
4/13/201611.9311.9311.7011.87674,341
4/13/201613.3213.3513.1713.3156,909
4/12/201611.7911.9411.7511.86545,702
4/12/201613.2513.3113.0913.2855,266
4/11/201611.7711.9611.7611.78694,967
4/11/201613.2813.3313.1013.2537,327
4/8/201611.7511.8711.7011.73816,386
4/8/201613.0013.3012.9813.25133,690
4/7/201611.6611.8211.5911.661,036,790
4/7/201613.2913.2912.8812.98291,670
4/6/201611.6011.8311.4711.721,421,315
4/6/201613.3513.3513.1413.29604,981
4/5/201611.4511.6411.3611.561,829,669
4/5/201613.2713.3813.1613.33736,426
4/4/201611.7611.8311.5011.531,849,474
4/4/201613.3513.4613.1613.41552,313
4/1/201611.7611.8411.5711.771,708,470
4/1/201613.1213.5012.4713.25670,229
3/31/201611.7911.9711.7011.90992,292
3/31/201613.5013.7513.2513.38677,833
3/30/201611.9412.0211.7711.82900,105
3/30/201610.5710.5710.1010.3961,816
3/29/201611.3311.8911.2611.871,555,131
3/29/201610.5610.5610.1010.2795,023
3/28/201611.3111.3711.0911.341,312,270
3/28/201610.2010.709.8110.67139,951
3/24/201611.5411.5711.3411.541,764,738
3/24/20169.6810.439.4110.4283,186
3/23/201611.8211.9911.5711.572,226,262
3/23/20169.429.669.169.5949,461
3/22/201611.5311.9811.4611.812,328,438
3/22/20169.349.389.189.20110,448
3/21/201611.9711.9711.5311.531,988,291
3/21/20169.549.559.289.3335,158
3/18/201612.7612.8411.8911.974,765,221
3/18/20169.439.439.309.3628,204
3/17/201612.5212.8112.4912.741,505,925
3/17/20169.259.349.209.3349,209
3/16/201612.1412.6712.1412.511,246,615
3/16/20169.219.239.109.1914,988
3/15/201612.1512.3011.9312.24896,894
3/15/20169.459.458.989.1561,724
3/14/201612.3412.4212.1612.26866,896
3/14/20169.429.429.139.3739,434
3/11/201612.2812.4312.0512.391,506,145
3/11/20169.369.498.879.0456,702
3/10/201612.3612.4311.7711.902,686,738
3/10/20169.489.589.259.2851,180
3/9/201612.1912.4112.1812.27915,719
3/9/20168.779.368.629.25296,207
3/8/201612.3812.5011.9912.151,329,372
3/8/20168.858.858.678.7134,691
3/7/201612.3012.5112.3012.401,468,646
3/7/20168.808.838.688.7861,688
3/4/201612.5312.6012.2312.321,787,283
3/4/20168.698.758.568.6668,529
3/3/201612.3512.5512.3112.531,527,849
3/3/20168.548.708.458.56254,126
3/2/201612.0612.3612.0212.341,314,953
3/2/20168.838.858.438.5085,281
3/1/201611.5812.1411.5312.142,682,922
3/1/20168.688.838.628.7456,077
2/29/201611.1111.6111.0111.532,765,619
2/29/20168.648.698.578.6065,187
2/26/201611.1411.3811.0411.161,595,676
2/26/20168.398.618.368.5652,720
2/25/201610.8211.1510.8211.141,584,049
2/25/20168.268.598.268.43108,966
2/24/201610.5810.8510.4510.761,455,989
2/24/20168.208.448.148.2534,691
2/23/201610.5610.7410.5410.66889,462
2/23/20168.368.498.188.2720,535
  • Showing 1-100 of 1,768 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center