$19.28 +0.01 (%) CBL & Associates Properties Inc - NYSE

Apr. 24, 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
4/24/201519.3519.4419.1919.281,028,051
4/24/201515.4815.4814.9415.27853,083
4/23/201519.1419.3319.1419.271,118,374
4/23/201515.2515.4715.1915.46467,299
4/22/201519.1119.2419.0319.16714,650
4/22/201515.1015.4214.7615.25178,730
4/21/201518.9819.2118.8819.131,351,640
4/21/201515.2515.2915.0015.15135,664
4/20/201519.0319.0618.8318.881,447,693
4/20/201515.7015.8215.1715.22254,259
4/17/201519.1119.1818.9719.011,308,354
4/17/201515.8016.0015.4115.69364,432
4/16/201519.1819.2919.0419.201,230,052
4/16/201517.0017.0015.7015.7094,036
4/15/201519.3919.3919.1619.211,454,764
4/15/201517.2017.2116.8216.82105,772
4/14/201519.1719.3519.1619.331,225,666
4/14/201517.1417.2117.0117.15238,954
4/13/201519.1219.2619.1119.131,241,736
4/13/201517.0517.2517.0317.14107,947
4/10/201519.2119.4219.0519.101,278,900
4/10/201517.5817.5816.8416.9694,369
4/9/201519.5719.6119.0419.061,118,957
4/9/201517.7517.7517.1317.27145,069
4/8/201519.6519.6819.5219.61626,610
4/8/201518.1818.1817.6417.69310,500
4/7/201519.9419.9419.6019.62962,165
4/7/201517.5318.2117.5317.90396,829
4/6/201519.8319.9819.7919.911,354,502
4/6/201517.7717.7817.2517.51233,952
4/2/201519.7419.8919.7219.79972,173
4/2/201516.4917.1516.4717.09366,599
4/1/201519.8219.9019.6019.74877,681
4/1/201515.6416.4215.5916.42239,045
3/31/201519.8019.9319.6919.801,185,657
3/31/201517.0017.0014.2615.86879,798
3/30/201519.6419.9119.5319.871,194,999
3/30/201517.9817.9816.7917.00479,392
3/27/201519.4619.6019.3619.53864,205
3/27/201516.9017.2916.8817.04132,864
3/26/201519.4819.7119.4419.451,294,709
3/26/201516.7516.7716.5016.7423,702
3/25/201520.1420.2619.7419.781,402,605
3/25/201517.0517.0516.6116.75117,427
3/24/201520.1520.1920.0120.091,322,649
3/24/201517.1917.2517.0417.0448,138
3/23/201520.0220.3219.9620.161,704,779
3/23/201517.2417.4717.0617.1366,638
3/20/201519.4620.0119.4019.963,239,845
3/20/201517.1717.2517.1017.10137,139
3/19/201519.6219.8319.3819.391,683,799
3/19/201517.2517.2916.8017.10455,592
3/18/201519.1619.7219.0419.641,686,749
3/18/201517.5017.5017.1817.2038,318
3/17/201519.2619.3019.1319.181,130,237
3/17/201517.5017.5617.1017.4775,047
3/16/201519.2019.4119.1319.281,263,061
3/16/201517.5017.8417.3317.4628,172
3/13/201519.0519.1518.8819.111,050,458
3/13/201517.8017.8617.3917.7463,176
3/12/201518.9419.0818.8419.042,536,489
3/12/201517.8017.9017.6117.8064,549
3/11/201518.8818.8918.7318.801,012,845
3/11/201517.3017.9817.1517.65175,151
3/10/201518.8018.9518.7218.841,613,837
3/10/201516.8817.5016.8717.43495,505
3/9/201519.2019.2418.7618.862,317,956
3/9/201517.2417.2416.3716.60288,095
3/6/201519.4319.4318.9818.991,595,111
3/6/201515.2416.7515.0316.50585,910
3/5/201519.8720.0319.7319.731,103,972
3/5/201515.2415.4215.0315.4299,393
3/4/201520.0420.1119.6819.73667,842
3/4/201515.4616.4014.8615.0739,842
3/3/201520.0720.0919.8320.03799,003
3/3/201516.7516.7515.6615.66122,474
3/2/201520.0520.4620.0320.081,352,800
3/2/201517.0517.0516.6016.7537,700
2/27/201519.8720.1019.6620.021,310,297
2/27/201517.3217.3516.6716.8838,902
2/26/201520.2620.2619.8219.851,279,408
2/26/201517.3917.4017.2417.3212,307
2/25/201520.1820.4120.1020.251,166,753
2/25/201517.4417.4517.2917.4064,596
2/24/201520.4120.4120.0420.171,226,229
2/24/201517.5017.5117.4417.4592,732
2/23/201520.2920.5620.2220.52879,462
2/23/201517.4517.4617.3317.3618,723
2/20/201520.0920.2820.0420.261,707,479
2/20/201517.6317.6417.4517.649,789
2/19/201520.6320.6520.0820.171,248,066
2/19/201517.3817.7917.2717.791,136,747
2/18/201520.3920.7020.0420.692,114,404
2/18/201517.4717.6017.3517.3610,490
2/17/201520.5020.6920.3020.371,407,302
2/17/201517.8517.8517.4817.489,200
2/13/201520.6620.6620.3120.52881,941
2/13/201517.7417.8117.7217.7915,041
2/12/201520.5820.7020.4620.66888,457
2/12/201518.0018.0017.2417.6856,398
  • Showing 1-100 of 1,512 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center