$12.28 +0.43 (%) CBL & Associates Properties Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201611.7312.3111.5512.281,935,869
12/7/201618.2518.9018.2518.8735,565
12/6/201611.6211.8511.4911.851,553,446
12/6/201618.2318.2618.1518.2311,355
12/5/201611.4411.5911.2811.591,605,645
12/5/201618.2618.2918.0518.2316,850
12/2/201611.3611.6111.2211.382,306,547
12/2/201618.1018.2718.0818.2410,258
12/1/201611.8011.8011.0211.313,150,016
12/1/201618.0518.2318.0518.1712,103
11/30/201611.9211.9411.6611.862,469,607
11/30/201618.2018.3318.0518.0566,975
11/29/201611.9112.1911.8711.991,058,129
11/29/201618.0918.1917.9618.1923,260
11/28/201611.9912.1011.7511.871,332,534
11/28/201618.2318.2318.0218.0534,878
11/25/201611.9712.0711.9411.98395,643
11/25/201618.1518.2418.0718.2211,793
11/24/201618.1818.2018.1118.1220,885
11/23/201611.7111.9511.6711.901,261,998
11/23/201618.1818.1917.5718.1937,269
11/22/201611.6211.8511.6011.851,053,922
11/22/201617.9218.2817.9217.9531,088
11/21/201611.6011.8311.4811.501,706,772
11/21/201618.1118.1618.0018.0118,938
11/18/201611.7811.7911.5511.561,308,166
11/18/201618.2618.2618.0918.1015,081
11/17/201611.7411.8311.5511.731,725,552
11/17/201618.0018.2217.9218.1118,993
11/16/201611.9912.0811.6511.711,657,627
11/16/201618.0018.0117.8117.9217,443
11/15/201611.8512.0911.7712.073,707,694
11/15/201618.2518.2517.8918.0016,056
11/14/201611.2512.0011.2311.923,261,424
11/14/201617.9017.9717.7517.9713,815
11/11/201611.0411.3010.9511.272,982,545
11/11/201617.9717.9717.5017.6229,163
11/10/201610.8511.1910.7410.992,535,046
11/10/201618.1318.1317.7617.8316,033
11/9/201610.3010.8610.2710.821,864,005
11/9/201617.8118.4017.8117.9928,960
11/8/201610.5910.8210.4510.711,377,268
11/8/201618.4318.4317.8918.1023,800
11/7/201610.5310.6610.5310.611,379,486
11/7/201617.8918.3317.8818.3331,956
11/4/201610.5810.5810.3010.362,501,039
11/4/201618.0118.0717.6017.7954,327
11/3/201610.6610.6810.4810.562,935,706
11/3/201618.1718.3418.0018.1916,020
11/2/201610.4210.8110.4010.684,799,183
11/2/201617.9018.3917.6318.3257,133
11/1/201610.6710.7110.3710.412,650,721
11/1/201617.0818.2117.0418.0287,504
10/31/201611.0711.0910.6610.703,948,178
10/31/201616.8517.1616.8516.9874,332
10/28/201611.4111.5010.8011.065,755,702
10/28/201617.0217.0216.7616.8023,375
10/27/201611.4111.4410.9911.204,385,111
10/27/201617.0917.0916.8616.9210,462
10/26/201611.7611.7711.4311.463,640,988
10/26/201617.0917.2917.0817.0960,435
10/25/201611.9912.0511.7711.871,452,240
10/25/201617.0817.1016.9817.1046,435
10/24/201612.1812.3211.9712.061,377,565
10/24/201617.0017.0516.8717.0530,023
10/21/201612.0412.2512.0212.121,328,114
10/21/201617.1317.1316.8717.0134,978
10/20/201612.0712.2812.0312.171,376,920
10/20/201617.1217.1317.0517.0910,361
10/19/201611.7912.0911.6512.072,019,859
10/19/201617.1017.1617.0817.1612,997
10/18/201611.8111.8111.6611.731,704,975
10/18/201617.2217.2417.0017.0944,476
10/17/201611.7511.8911.6511.661,614,629
10/17/201616.8917.2316.8117.2257,766
10/14/201611.9511.9511.6411.691,127,325
10/14/201616.6216.7516.5716.7414,840
10/13/201611.8611.9411.7611.801,651,039
10/13/201616.7016.7216.5316.6023,984
10/12/201612.1212.2211.9211.923,180,213
10/12/201616.7216.8016.4516.5970,747
10/11/201612.0112.1811.8812.096,345,968
10/11/201617.2717.2716.6716.7281,204
10/10/201611.9612.1511.9011.981,451,075
10/7/201611.8212.0511.8211.902,783,819
10/7/201617.3017.4917.1417.2033,186
10/6/201611.8911.9311.5711.724,688,859
10/6/201617.1517.4017.1217.2352,862
10/5/201612.0112.0911.7411.963,631,488
10/5/201616.7517.2816.7517.1239,443
10/4/201611.9712.0711.8011.922,810,618
10/4/201616.8716.8716.6616.6645,459
10/3/201612.0712.0711.7611.993,365,731
10/3/201616.7516.8916.7316.8283,241
9/30/201612.1312.2811.9112.142,330,391
9/30/201616.4516.7616.4516.7062,560
9/29/201612.0612.1711.8912.052,549,187
9/29/201616.4516.4516.3316.3766,274
9/28/201611.9012.1811.8912.163,210,310
9/28/201616.4516.4516.4216.4517,164
  • Showing 1-100 of 1,919 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center