CBL & Associates Properties Inc $18.70

down 0.00


1/8/2014 04:05 PM  |  NYSE : CBL  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBL historical data

Date Open High Low Close Volume
8/1/201418.6818.8218.6018.701,785,015
8/1/201419.8019.8019.1019.697,815
7/31/201418.8418.9418.5718.703,120,844
7/31/201420.0720.0719.8019.808,635
7/30/201419.2019.4818.8818.941,340,522
7/30/201420.1820.2520.0120.016,570
7/29/201419.4319.4319.1619.24860,652
7/29/201420.2020.3320.0220.209,025
7/28/201419.3319.5619.2719.41692,042
7/28/201420.5020.5020.2020.2016,313
7/25/201419.4719.6519.3419.35826,456
7/25/201420.5520.5520.4020.5050,610
7/24/201419.8919.9419.4619.481,412,247
7/24/201420.4620.5520.3520.559,150
7/23/201419.6219.9219.5919.90968,352
7/23/201420.7320.8520.5020.50315,100
7/22/201419.5919.6619.5619.58942,219
7/22/201420.7420.7420.5020.6221,800
7/21/201419.7219.7819.5419.55792,801
7/21/201420.6220.6220.5020.5036,314
7/18/201419.7319.8619.6719.79638,510
7/18/201420.4020.8520.2820.8514,125
7/17/201419.7419.8619.6819.711,160,984
7/17/201420.9020.9020.3820.403,050
7/16/201419.7219.8319.6319.83594,760
7/16/201420.0020.9519.6920.95209,800
7/15/201419.6619.7519.5919.68559,558
7/15/201418.8020.0018.5920.00155,376
7/14/201419.5619.7519.4219.71724,855
7/14/201418.2018.2018.2018.20400
7/11/201419.4819.5719.3519.54626,416
7/11/201418.1018.4018.1018.105,610
7/10/201419.2419.5719.1319.52877,870
7/10/201418.0018.1018.0018.1030,720
7/9/201419.3119.3819.0919.33580,799
7/9/201418.0218.0518.0218.05600
7/8/201419.0719.2919.0119.25955,729
7/8/201418.2518.2518.1018.1042,844
7/7/201418.9519.1518.9519.09860,206
7/7/201418.1118.5118.1018.51192,980
7/4/201418.1218.2518.1118.2015,900
7/3/201419.2619.2618.8919.001,108,216
7/3/201417.9918.5017.9918.0158,138
7/2/201419.2419.3419.0419.31828,395
7/2/201417.9018.0017.9017.9032,345
7/1/201419.0219.2918.8619.271,374,008
6/30/201418.9319.0518.7919.00908,672
6/30/201417.9017.9117.9017.9017,150
6/27/201418.7818.9518.7218.941,271,078
6/27/201417.7318.0017.6017.9011,105
6/26/201418.6518.8018.5918.791,164,696
6/26/201417.9918.0017.9017.9077,595
6/25/201418.8919.0718.8418.91999,402
6/25/201418.0018.0017.6017.992,085
6/24/201418.8919.0418.8418.93930,776
6/24/201417.9818.0117.9018.0030,220
6/23/201419.1219.2118.9018.91703,964
6/23/201418.0018.0017.7917.95152,895
6/20/201419.0519.1418.8719.111,345,763
6/20/201417.6518.0017.4518.0058,445
6/19/201418.9219.0318.8218.94583,867
6/19/201417.6017.6017.6017.602,000
6/18/201418.6518.9418.5418.90842,611
6/18/201417.5017.6117.4017.5842,035
6/17/201418.4818.6418.3818.60573,273
6/17/201417.6217.6217.3117.49900
6/16/201418.6418.7718.4418.48596,179
6/16/201417.3917.6317.1517.4526,445
6/13/201418.6418.7018.4018.65505,943
6/13/201417.3017.3017.1517.2038,038
6/12/201418.6618.7518.4818.69803,136
6/12/201417.2417.4917.2417.408,690
6/11/201418.7318.8718.5818.701,023,055
6/11/201417.9017.9017.4917.8057,363
6/10/201418.9418.9818.7218.781,020,094
6/10/201417.9017.9017.8017.80109,905
6/9/201419.0819.2518.9218.961,269,292
6/9/201417.9017.9017.5017.509,570
6/6/201419.2519.2919.0219.07727,305
6/6/201417.9017.9017.7017.7011,900
6/5/201418.8219.1818.7019.18806,101
6/5/201417.8018.0017.8017.9510,840
6/4/201418.9118.9418.7118.78666,005
6/4/201418.3618.3617.5317.753,405
6/3/201418.8519.0318.5818.931,766,601
6/3/201418.3018.5217.9918.00179,531
6/2/201418.8519.1018.8218.921,547,804
6/2/201418.3118.3518.2018.3513,600
5/30/201418.7718.8618.6518.822,544,688
5/30/201418.4118.6018.2418.6016,850
5/29/201418.8118.9618.7318.781,941,991
5/29/201418.6018.9218.5018.5565,425
5/28/201418.8218.9718.6318.821,818,365
5/28/201418.9418.9518.2518.5055,105
5/27/201418.9219.0218.7918.821,263,995
5/27/201418.5118.8918.5118.75163,557
5/26/201418.0019.7218.0018.4227,963
5/23/201418.8018.8718.6418.82956,008
5/23/201417.4817.7517.2517.7016,550
5/22/201418.5418.9418.3818.762,266,176
Trading Center