$20.62 -0.26 (%) CBL & Associates Properties Inc - NYSE

Jan. 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
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
1/15/201517.8817.8817.6617.8720,293
1/14/201520.5320.9820.4620.941,468,876
1/14/201517.8617.9117.7517.8572,881
1/13/201520.6220.9420.5020.681,766,265
1/13/201517.7018.0517.6517.89104,415
1/12/201520.0220.6320.0220.581,824,152
1/12/201517.6517.6516.9417.4555,914
1/9/201520.1920.2919.8620.003,367,607
1/9/201517.7317.8117.4717.6538,210
1/8/201520.4320.6320.2520.312,386,206
1/8/201517.7917.8017.6917.69138,193
1/7/201520.0920.7219.9320.425,233,585
1/7/201517.6817.9717.2817.65129,114
1/6/201520.0620.2419.9620.031,986,336
1/6/201517.4017.6817.4017.58138,544
1/5/201519.6420.0919.6320.011,490,620
1/5/201517.4817.6817.4317.6298,431
1/2/201519.5619.7719.4219.75936,342
1/2/201517.4417.5017.3617.446,374
12/31/201419.7819.9419.3919.421,437,598
12/31/201417.5017.5017.2817.5014,045
12/30/201419.7819.9819.7119.75847,352
12/30/201417.6917.7417.2617.4328,404
12/29/201419.4319.8219.3919.811,401,867
12/29/201418.1718.4017.6717.8119,746
12/26/201419.5319.6119.2719.401,342,842
12/24/201419.9219.9219.6119.72774,430
12/24/201417.2518.5817.2518.0271,258
12/23/201419.9119.9419.7019.911,026,578
12/23/201417.0017.0016.5716.81109,645
12/22/201419.5019.8019.4719.801,134,041
12/22/201416.8417.0916.8417.0029,645
12/19/201419.4719.5519.3519.482,555,063
12/19/201417.0017.1716.8516.8543,359
12/18/201419.4619.5019.2019.50975,338
12/18/201417.4017.4016.7916.89147,854
12/17/201418.6919.3518.6719.351,868,091
12/17/201417.7817.7817.2117.3125,831
12/16/201418.8419.0118.6318.672,579,507
12/16/201417.7517.9317.7517.8076,990
12/15/201419.2619.2618.8318.861,781,249
12/15/201417.9517.9817.8317.8646,587
12/12/201419.2519.4219.1819.221,584,534
12/12/201418.2018.2017.7617.94125,713
12/11/201419.2719.4319.1619.313,579,936
12/11/201419.5819.5816.8517.85393,535
12/10/201419.3219.4119.1019.20897,879
12/10/201419.5920.0019.2319.40125,678
12/9/201419.2019.5119.1619.331,140,216
12/9/201419.3220.0619.3119.82182,704
12/8/201419.2219.4519.2219.36860,626
12/8/201419.2020.0019.1919.651,086,549
12/5/201419.6619.6619.1719.291,707,785
12/5/201419.9819.9818.5018.99700,096
12/4/201419.3919.8319.3119.731,851,247
12/4/201421.4921.4919.9220.1885,306
12/3/201419.6319.6619.3719.451,138,614
12/3/201421.4121.4521.1521.4145,222
12/2/201419.2619.5519.0819.531,314,503
12/2/201421.3521.5521.3521.4510,845
12/1/201419.4119.4419.1819.271,451,052
12/1/201421.5021.5521.3521.40162,152
11/28/201419.4219.6819.3619.45528,588
11/28/201421.3221.5021.3021.50117,488
11/27/201421.5021.5021.2421.241,690
11/26/201419.0619.4319.0619.371,114,186
11/26/201421.5021.6421.1621.50396,681
11/25/201419.0419.1718.9619.063,285,691
11/25/201421.8022.2521.1121.67712,401
11/24/201419.0219.1218.9819.03996,951
11/24/201421.9022.1821.0021.65145,552
11/21/201419.2319.2318.9618.99953,396
11/21/201422.0122.9121.4022.00226,165
11/20/201419.0819.1418.9219.055,902,481
11/20/201421.9422.1521.8522.0043,815
11/19/201418.8219.0518.7519.041,423,104
11/19/201422.3622.3621.8622.0012,950
11/18/201418.8118.9418.7218.82783,882
  • Showing 1-100 of 1,454 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center