CBL & Associates Properties Inc $18.16

down -0.04


23/9/2014 10:06 AM  |  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
9/22/201418.4918.4918.2018.201,170,202
9/22/201423.1123.1122.6722.807,294
9/19/201418.4418.6118.3018.582,587,107
9/19/201422.8822.9022.5122.9010,549
9/18/201418.6918.7418.3518.353,353,190
9/18/201422.8522.9622.4922.6264,898
9/17/201418.4318.9318.3618.682,846,124
9/17/201422.5023.0022.4922.65119,300
9/16/201418.1018.8918.1018.437,278,355
9/16/201422.2322.4022.0822.087,950
9/15/201417.8117.9217.6117.631,382,716
9/15/201422.4922.5922.4222.428,100
9/12/201418.3518.4417.6417.822,168,665
9/12/201422.4422.5122.2522.286,700
9/11/201418.5118.6918.4018.431,203,594
9/11/201422.5122.6821.9422.26107,181
9/10/201418.7418.7718.5218.571,230,057
9/10/201423.2523.2522.5122.5173,860
9/9/201418.8118.8218.7118.80883,881
9/9/201422.9923.5122.9823.1524,585
9/8/201418.9219.0918.8018.84927,187
9/8/201422.8122.9422.7922.802,449
9/5/201418.8518.9718.8318.901,489,097
9/5/201422.6123.0022.6123.0047,886
9/4/201419.1619.1818.8718.89968,873
9/4/201422.8022.8022.5022.6011,600
9/3/201419.1219.2419.1219.151,191,457
9/3/201422.7622.9022.7422.9037,990
9/2/201419.0219.1318.9719.091,061,918
9/2/201423.0723.0722.6722.8031,046
8/29/201418.9319.0518.8919.001,353,036
8/29/201423.0123.0622.6022.8013,005
8/28/201418.9719.0318.8818.91871,307
8/28/201423.2023.2223.0023.027,549
8/27/201419.0619.1418.9719.00814,064
8/27/201422.8623.1622.8623.0097,302
8/26/201418.9019.0518.8819.01919,396
8/26/201423.4023.4022.6022.6076,025
8/25/201418.9719.0918.7918.871,057,785
8/25/201423.0024.0122.9923.4056,001
8/22/201419.1319.2118.8418.93979,034
8/22/201422.7423.0022.6423.0060,463
8/21/201419.3819.4619.1619.161,032,530
8/21/201422.3023.0922.3022.50122,457
8/20/201419.1919.3719.0919.31962,559
8/20/201421.5423.0021.2522.26751,086
8/19/201419.0919.2519.0919.18679,559
8/19/201421.0021.5020.9921.25293,973
8/18/201418.9819.1118.9819.07801,593
8/18/201420.5021.0520.2520.75249,653
8/15/201419.1919.2618.9118.93858,441
8/15/201420.3820.6020.2020.38233,545
8/14/201419.1119.2519.0919.15932,614
8/14/201419.7420.2019.6920.20127,350
8/13/201418.8919.1318.8719.08954,495
8/13/201419.5119.9519.5019.6783,020
8/12/201418.9018.9618.7818.81765,884
8/12/201419.0119.6919.0019.36120,659
8/11/201418.7819.0418.7818.89949,586
8/11/201418.4818.9518.4518.9080,419
8/8/201418.6818.8218.6018.741,029,792
8/8/201418.4418.8318.4418.5012,166
8/7/201418.4818.8018.4618.591,747,613
8/7/201418.6019.0018.5018.504,970
8/6/201418.4718.5418.2818.391,725,011
8/6/201418.8819.1018.1818.7521,035
8/5/201418.7018.8218.4418.491,032,737
8/5/201419.5219.6918.7518.7534,820
8/4/201418.7218.8018.5518.74677,098
8/1/201418.6818.8218.6018.701,785,015
8/1/201419.8019.8019.1019.697,815
7/31/201418.8418.9418.5718.703,130,945
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
Trading Center