$9.53 -0.14 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/20169.589.769.519.531,931,247
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
5/13/201611.2511.2510.8410.952,075,832
5/13/201613.4913.5113.2813.4596,838
5/12/201611.5911.7210.9711.342,206,474
5/12/201613.6413.6713.4913.5424,585
5/11/201612.1512.1811.5311.563,251,703
5/11/201613.5713.6713.5013.5984,579
5/10/201612.2212.3312.1512.171,001,324
5/10/201613.5913.6313.5513.6150,550
5/9/201612.1812.3012.1112.191,591,787
5/9/201613.6013.6013.4513.5591,495
5/6/201611.9012.1811.8212.181,532,590
5/6/201613.6013.6313.5513.6030,192
5/5/201612.2112.2311.8311.911,321,553
5/5/201613.7013.7013.4813.5948,537
5/4/201611.7512.3111.7212.223,266,185
5/4/201613.6513.7113.5213.65197,461
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
  • Showing 1-100 of 1,785 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center