$11.14 -0.08 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Jul. 26, 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
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
6/16/201614.7014.9514.6814.7654,303
6/15/20169.7710.039.759.802,025,916
6/15/201614.8914.8914.6714.7129,357
6/14/20169.859.909.599.732,529,676
6/14/201615.0815.1514.5614.6539,831
6/13/201610.3110.349.809.833,334,448
6/13/201614.9015.1714.7115.1760,622
6/10/201610.3110.4210.1210.292,670,133
6/10/201614.7014.9214.5414.8848,717
6/9/201610.2010.5310.1110.372,724,205
6/9/201614.6214.7014.5514.6625,514
6/8/201610.1410.3610.1010.242,920,399
6/8/201614.5914.7014.5014.6431,866
6/7/20169.4810.159.4810.135,650,597
6/7/201614.6414.7014.5314.6261,036
6/6/20169.669.719.349.462,208,200
6/6/201614.6514.7414.5314.5431,349
6/3/20169.799.969.569.642,384,332
6/3/201614.7114.8014.6114.6519,811
6/2/20169.629.679.429.652,743,076
6/2/201614.8414.8414.4814.6637,342
6/1/20169.619.669.559.642,016,177
6/1/201614.8514.8514.5314.8251,170
5/31/20169.579.709.489.623,444,512
5/31/201615.0015.5014.4014.53248,385
5/30/201614.2514.9214.2414.9253,919
5/27/20169.589.769.519.531,931,247
5/27/201614.0414.2413.9914.24112,744
5/26/20169.469.689.409.673,904,578
5/26/201614.0814.0913.9513.9941,849
5/25/20169.079.738.989.4018,207,005
5/25/201614.0014.0813.9114.0887,128
5/24/201610.3710.4210.1710.261,500,991
5/24/201614.1014.1314.0014.0191,585
5/23/201610.3010.4110.2110.291,489,998
5/20/201610.1310.4410.1310.291,628,445
5/20/201614.0514.1114.0014.00107,994
5/19/201610.1710.259.9810.111,870,331
5/19/201614.0114.2014.0014.03238,630
5/18/201610.6210.6710.1110.261,970,675
5/18/201613.8314.0513.8213.99353,312
5/17/201610.9711.0010.6010.671,579,959
5/17/201613.5713.5713.4513.5076,308
5/16/201610.9511.0710.9011.042,815,713
5/16/201613.4013.4713.2913.46132,082
  • Showing 1-100 of 1,826 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center