CBL & Associates Properties Inc $17.71

down -0.19


17/4/2014 06:40 PM  |  NYSE : CBL  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBL historical data

Date Open High Low Close Volume
4/17/201417.8417.8817.5417.711,458,210
4/16/201417.8817.9517.8017.901,288,390
4/15/201417.7017.8217.6517.811,827,070
4/14/201417.8818.0117.5817.701,222,790
4/11/201417.8618.1317.6717.912,028,900
4/10/201418.0818.1717.8417.942,864,110
4/9/201418.2918.3317.9918.111,391,140
4/8/201418.1918.4218.1518.281,794,160
4/7/201418.1518.4518.1218.202,132,040
4/4/201418.0018.2817.9718.202,550,200
4/3/201417.8117.9717.6517.922,529,980
4/2/201417.6017.8917.5817.811,496,350
4/1/201417.7017.7217.4017.692,409,650
3/31/201417.4817.7917.3817.751,861,560
3/28/201417.1417.6417.1217.442,700,500
3/27/201416.4917.1416.4517.122,065,320
3/26/201416.8916.9816.7316.832,041,010
3/25/201417.0517.2116.8216.911,521,260
3/24/201417.0817.1116.9416.962,022,660
3/21/201416.6017.0916.5617.092,981,510
3/20/201416.7216.8316.3216.572,016,770
3/19/201417.0917.3516.6916.742,798,030
3/18/201416.9517.1816.8717.061,384,760
3/17/201417.2017.2416.9016.981,538,460
3/14/201417.3717.5417.0617.122,075,430
3/13/201417.4517.5417.3617.362,480,630
3/12/201417.0817.4017.0417.392,545,490
3/11/201417.1517.2517.0217.121,946,640
3/10/201417.4017.4517.0417.092,123,110
3/7/201417.7517.8017.2017.402,226,940
3/6/201417.8517.9917.7017.851,671,710
3/5/201417.6717.8717.5417.862,702,660
3/4/201417.4017.6617.2617.644,124,720
3/3/201417.6517.7517.4617.611,677,340
2/28/201417.7317.8617.6217.793,019,520
2/27/201418.0018.1617.5017.7013,070,200
2/26/201418.6118.6117.9317.943,197,980
2/25/201418.5718.8518.4518.622,238,550
2/24/201418.4818.8418.4518.562,468,780
2/21/201418.0518.5917.9418.532,309,460
2/20/201418.4418.4917.9518.052,569,470
2/19/201417.1618.5317.0718.446,409,470
2/18/201417.0517.1416.8517.141,657,590
2/14/201417.0217.1916.9617.101,015,990
2/13/201416.8617.0416.7816.972,889,640
2/12/201416.6117.1416.6116.924,354,860
2/11/201416.6516.7416.4816.573,714,060
2/10/201416.8716.9316.8016.812,428,710
2/7/201416.7316.9316.7016.864,988,810
2/6/201416.4916.7716.3916.663,646,430
2/5/201416.0117.0316.0016.5011,740,000
2/4/201417.1717.4617.0517.365,934,480
2/3/201416.9417.1916.7717.114,933,200
1/31/201416.7317.0016.6316.992,311,510
1/30/201416.6716.9616.6416.884,123,480
1/29/201416.2816.5916.1616.482,048,940
1/28/201416.4616.5816.3416.411,657,100
1/27/201417.0317.0916.3016.402,973,100
1/24/201417.5017.5416.9316.973,972,560
1/23/201417.4317.7317.3817.562,548,710
1/22/201416.8617.5516.7817.544,523,840
1/21/201417.3017.3417.0417.252,573,810
1/17/201417.5717.6917.1817.291,817,990
1/16/201417.7117.7317.0717.624,264,890
1/15/201418.0418.2517.9918.013,946,400
1/14/201417.9318.1417.8218.101,378,720
1/13/201417.8918.1817.7917.871,657,390
1/10/201417.8218.0417.7317.903,848,880
1/9/201418.0218.0217.6117.721,576,090
1/8/201418.0018.1117.7717.971,227,090
1/7/201418.3418.4718.0318.041,144,170
1/6/201418.2318.4718.1918.342,120,240
1/3/201418.1718.5818.0818.502,278,230
1/2/201417.9618.1817.8918.141,500,160
12/31/201318.0518.1617.9317.961,756,200
12/30/201317.8618.0917.8618.061,121,780
12/27/201318.0018.0017.7717.92499,776
12/26/201317.9218.0717.8517.921,282,680
12/24/201318.1418.2518.1018.17568,830
12/23/201318.1718.3118.0518.161,367,770
12/20/201317.7718.1017.6618.071,357,860
12/19/201317.9718.1117.6917.731,318,520
12/18/201317.9118.1917.5718.111,407,850
12/17/201317.5917.7617.4117.761,237,850
12/16/201317.7317.9217.5717.601,273,130
12/13/201317.6117.7917.4717.741,267,570
12/12/201317.8417.8417.5517.57805,309
12/11/201318.1918.2017.8017.831,306,140
12/10/201318.0718.4918.0718.181,166,280
12/9/201318.2318.3018.0918.251,238,470
12/6/201318.0218.2417.9818.231,223,830
12/5/201317.7817.8917.4917.831,862,880
12/4/201317.6117.9417.4717.801,193,130
12/3/201317.7917.8917.6317.721,062,120
12/2/201318.1018.1517.7817.811,837,520
11/29/201318.5418.6818.0618.06703,239
11/27/201318.1718.4318.0118.39905,124
11/26/201318.2118.3118.0018.111,519,420
11/25/201318.4618.5618.1518.211,063,160
11/22/201318.5718.7018.4418.571,608,060
Trading Center