$12.43 -0.24 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Sep. 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
9/26/201612.5712.6412.4212.431,621,316
9/26/201616.4016.4516.3916.419,530
9/23/201612.3512.7112.3112.673,079,497
9/23/201616.4516.4516.3616.3718,899
9/22/201612.5712.7912.3512.425,550,530
9/22/201616.3916.4516.3116.4549,921
9/21/201612.4912.5611.9112.358,337,728
9/21/201616.3916.3916.3416.357,357
9/20/201613.0313.0912.4212.473,633,165
9/20/201616.4016.4016.3416.3434,970
9/19/201612.8313.0112.7712.882,546,578
9/19/201616.4016.4016.3416.4024,960
9/16/201612.6512.7712.4312.684,700,599
9/16/201616.4516.4516.3516.3643,340
9/15/201612.6812.8412.6112.761,310,808
9/15/201616.4516.4616.4016.437,787
9/14/201612.5812.8712.5312.762,867,142
9/14/201616.4916.4916.3816.4316,573
9/13/201613.2213.2412.4812.553,757,409
9/13/201616.4516.4516.3516.3623,055
9/12/201613.3313.4313.0113.303,195,581
9/12/201616.3516.5616.3016.4635,832
9/9/201613.8914.0213.2813.344,574,218
9/9/201616.4516.5316.4116.4419,550
9/8/201614.1114.2414.0114.201,782,678
9/8/201616.4516.5016.3516.4747,851
9/7/201614.0114.2913.8414.293,146,542
9/7/201616.2916.4516.2916.4443,104
9/6/201613.7114.0413.5714.002,784,694
9/6/201616.2016.3016.1116.2948,153
9/2/201613.6713.8313.4313.653,094,153
9/2/201616.2616.2716.2016.2031,338
9/1/201614.2814.2813.5713.605,739,373
9/1/201616.2716.3316.1216.2525,581
8/31/201614.1714.3013.9914.274,381,627
8/31/201616.4016.4516.2516.29110,490
8/30/201614.1014.2513.9214.202,771,715
8/30/201616.4516.6016.3516.4095,092
8/29/201613.7514.1213.6014.074,638,583
8/29/201616.2416.2916.1316.2919,332
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
  • Showing 1-100 of 1,869 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center