$9.60 -0.14 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 1,805 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center