$9.83 +0.06 (%) CBL & Associates Properties Inc - NYSE

Feb. 10, 2016 | 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
2/10/20169.839.999.719.83952,399
2/10/20168.058.127.807.8628,861
2/9/20169.9910.129.719.771,477,698
2/9/20167.928.057.777.93103,155
2/8/201610.6410.739.9910.111,407,519
2/8/20168.268.267.928.0038,189
2/5/201611.1111.1110.7510.762,083,586
2/5/20168.268.448.148.1540,527
2/4/201611.3211.3610.6110.922,477,682
2/4/20168.258.568.258.3147,912
2/3/201610.6110.8610.4710.831,221,007
2/3/20168.508.508.158.32109,780
2/2/201610.8210.8910.4010.551,375,412
2/2/20168.808.808.488.5030,719
2/1/201610.6911.0010.5210.881,071,546
2/1/20168.848.868.748.7921,854
1/29/201610.4910.7610.4110.751,276,688
1/29/20168.978.978.768.84183,604
1/28/201610.8710.9710.4010.421,924,138
1/28/20168.728.948.728.8346,648
1/27/201611.0711.2410.7710.871,479,499
1/27/20168.899.008.728.8135,224
1/26/201610.9911.3910.9911.361,648,498
1/26/20168.768.988.768.86174,366
1/25/201611.1911.2610.9210.921,099,454
1/25/20168.548.868.328.68102,113
1/22/201611.0511.2911.0511.221,204,632
1/22/20168.588.748.518.5884,853
1/21/201610.8411.2010.7010.911,308,994
1/21/20168.028.448.008.3746,626
1/20/201610.6110.8810.1810.772,421,103
1/20/20167.808.027.637.9977,566
1/19/201611.0611.1510.7010.722,337,231
1/19/20168.168.167.857.8958,852
1/18/20168.008.057.808.0525,180
1/15/201610.9210.9310.6510.861,698,481
1/15/20167.968.097.848.05114,494
1/14/201611.3011.3211.0111.081,309,280
1/14/20168.098.307.968.14242,292
1/13/201611.4411.6511.2111.271,183,395
1/13/20168.178.698.148.1679,243
1/12/201611.7111.7111.2911.431,324,169
1/12/20168.038.428.008.07160,888
1/11/201611.6411.9711.5111.601,494,949
1/11/20168.108.178.018.0369,499
1/8/201612.0512.1711.6111.631,451,388
1/8/20168.208.337.998.0876,099
1/7/201612.1812.3312.0412.051,458,501
1/7/20168.738.738.158.15115,112
1/6/201612.2412.5012.1112.472,540,755
1/6/20168.868.968.748.87146,708
1/5/201612.1712.6112.1612.522,051,574
1/5/20168.838.938.688.90331,971
1/4/201612.2912.2912.0512.162,554,346
1/4/20168.738.888.618.8550,077
12/31/201512.5412.8512.3612.37799,974
12/31/20158.838.878.768.8051,510
12/30/201512.4412.5812.4212.53855,761
12/30/20158.898.938.698.80119,741
12/29/201512.3612.5612.3012.481,137,316
12/29/20158.768.878.458.85109,212
12/28/201512.4312.4712.1812.311,420,947
12/24/201512.7712.8212.7112.71438,424
12/24/20158.508.738.508.6839,148
12/23/201512.6412.8012.5812.791,160,551
12/23/20158.428.548.318.51116,174
12/22/201512.5012.6512.4512.501,404,302
12/22/20158.198.408.038.33146,684
12/21/201512.5912.6512.3212.421,210,836
12/21/20158.318.558.008.12167,503
12/18/201512.8512.8612.4412.461,923,820
12/18/20158.028.287.938.20256,316
12/17/201512.8812.9812.7012.851,449,031
12/17/20158.518.568.008.03179,378
12/16/201512.6112.8712.5912.851,150,691
12/16/20158.098.438.058.38173,052
12/15/201512.3712.6512.3412.551,215,345
12/15/20157.948.277.937.97330,171
12/14/201512.3612.4112.0612.311,797,331
12/14/20157.407.937.217.91477,885
12/11/201512.4812.5012.2412.391,169,109
12/11/20157.337.356.947.30338,358
12/10/201512.7312.8812.5112.531,067,908
12/10/20157.597.616.977.34324,666
12/9/201512.5012.7512.4412.722,255,730
12/9/20158.478.647.567.630
12/8/201512.4112.5512.3712.521,405,099
12/8/20159.009.078.778.79110,222
12/7/201512.5712.5812.4112.482,315,669
12/7/20159.309.348.999.06473,041
12/4/201512.1812.7312.1812.634,127,443
12/4/20159.539.539.289.300
12/3/201512.7012.7712.1012.172,532,604
12/3/20159.509.649.459.500
12/2/201513.2713.2712.6712.701,561,021
12/2/20159.909.909.499.50139,471
12/1/201513.1513.3413.0413.332,024,614
12/1/20159.669.999.669.89191,299
11/30/201513.4913.6112.9713.072,076,199
11/30/20159.809.909.739.75117,895
  • Showing 1-100 of 1,711 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center