$15.17 +0.07 (%) CBL & Associates Properties Inc - NYSE

Aug. 28, 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
8/28/201515.0515.2214.9815.171,722,245
8/28/201512.8013.0012.8012.9063,761
8/27/201514.8515.3314.7515.101,710,955
8/27/201512.6013.2112.6012.91131,612
8/26/201514.6014.9414.4114.662,684,959
8/26/201512.2912.5512.0912.4891,843
8/25/201515.1615.1714.3614.371,675,823
8/25/201512.3812.8512.0812.11196,768
8/24/201515.0115.0314.6514.811,805,514
8/24/201511.8712.5711.2212.19163,457
8/21/201516.0216.0315.7015.701,412,165
8/21/201512.4612.4611.8512.32120,129
8/20/201516.2016.2216.0316.09752,040
8/20/201513.1513.1812.5712.60208,474
8/19/201516.3716.4516.1316.28799,897
8/19/201513.0813.2812.9513.2640,768
8/18/201516.3816.4916.3316.48632,507
8/18/201513.2413.6013.1813.3642,652
8/17/201516.3016.4416.1516.44687,144
8/17/201513.2413.4013.0413.2150,505
8/14/201516.2316.3516.1816.31933,392
8/14/201513.1413.4313.0713.23235,729
8/13/201516.2416.5016.0616.27766,832
8/13/201512.9113.1512.8413.0999,792
8/12/201516.2116.3316.0816.301,170,581
8/12/201513.0513.0512.5212.8772,888
8/11/201516.0216.2816.0016.271,249,257
8/11/201513.5113.6312.9513.15278,972
8/10/201516.2416.2616.0116.091,023,815
8/10/201513.5013.7413.4113.65571,104
8/7/201515.9816.2015.8116.181,578,919
8/7/201514.0814.0813.0813.25683,689
8/6/201515.7016.0115.6816.002,110,621
8/6/201512.9612.9612.2612.65121,964
8/5/201516.1316.2115.6815.701,536,509
8/5/201513.6513.7112.7712.93295,148
8/4/201516.3016.3016.0116.031,915,904
8/4/201513.8914.0313.5813.65287,906
8/3/201516.3616.4316.2616.281,628,543
7/31/201516.2816.4316.2216.341,170,844
7/31/201513.7514.0413.5613.8477,542
7/30/201516.0916.4115.9916.071,170,041
7/30/201513.8314.0113.7013.7330,574
7/29/201515.9716.2615.8616.131,693,073
7/29/201513.4414.1513.2213.89134,385
7/28/201515.9216.0515.8415.981,047,159
7/28/201512.9413.4412.8613.38100,977
7/27/201515.9516.0515.8715.91798,137
7/27/201513.7313.7412.8512.9361,807
7/24/201515.9315.9815.8515.94565,467
7/24/201513.5213.5213.1013.3850,741
7/23/201516.2116.2115.8215.931,012,272
7/23/201513.8313.8813.5013.56145,375
7/22/201516.2816.4216.1916.20755,235
7/22/201513.9613.9613.7513.8313,876
7/21/201516.2916.4016.2616.30528,038
7/21/201514.0814.0813.8813.9633,780
7/20/201516.3316.3916.2116.32834,936
7/20/201513.9014.1313.8314.07143,385
7/17/201516.5116.5416.3216.36858,738
7/17/201514.0214.0213.7813.89426,358
7/16/201516.5116.6116.4716.55884,314
7/16/201513.8613.9913.7613.9514,411
7/15/201516.4316.4716.3416.451,140,233
7/15/201514.0614.0613.7113.92295,273
7/14/201516.4316.5316.3916.46924,455
7/14/201513.7314.0013.7313.9765,637
7/13/201516.5016.5716.3116.40969,182
7/13/201513.6013.9313.0013.64395,050
7/10/201516.2016.4616.1616.371,224,890
7/10/201513.1213.6713.0513.56373,122
7/9/201516.3416.3816.1016.161,143,342
7/9/201513.3113.5613.0413.08365,797
7/8/201516.3816.5016.2016.261,707,710
7/8/201513.5513.5813.2113.3143,313
7/7/201516.2516.5316.1316.483,065,644
7/7/201513.5513.6213.3113.5566,653
7/6/201516.1216.2316.1116.172,592,792
7/6/201513.9713.9713.5213.54183,124
7/3/201513.9414.0813.8113.939,175
7/2/201516.3116.6016.1416.191,489,747
7/2/201513.9214.0013.7614.0084,546
7/1/201516.2316.3816.0216.212,599,931
6/30/201516.1016.2315.9216.202,456,235
6/30/201513.7614.0813.7613.9549,561
6/29/201516.2016.5016.0016.012,153,162
6/29/201514.1514.1513.7713.8217,990
6/26/201516.2616.3716.0816.254,593,691
6/26/201514.0514.0513.7513.9816,693
6/25/201516.5416.5416.2816.401,997,688
6/25/201514.3114.3113.9514.03378,913
6/24/201516.6716.7416.5516.57900,708
6/24/201513.9114.0013.8013.9850,201
6/23/201516.7516.8016.5816.651,271,370
6/23/201513.6013.9213.6013.8753,862
6/22/201517.0617.3916.7816.803,545,886
6/22/201513.6413.6713.5313.6422,365
6/19/201517.4917.5917.0317.063,525,520
6/19/201513.6013.6713.3813.6648,907
6/18/201517.0717.5217.0717.502,089,552
  • Showing 1-100 of 1,599 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!