$18.09 -0.05 (%) CBL & Associates Properties Inc - NYSE

May. 26, 2015 | 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
5/26/201518.1018.1317.9818.091,512,219
5/26/201514.4314.4313.9013.90576,438
5/25/201514.5214.5214.1814.3651,069
5/22/201518.0118.2217.9218.14885,116
5/22/201514.7814.7814.3214.35136,194
5/21/201518.1518.1617.9318.041,697,930
5/21/201514.8014.8114.4514.65446,978
5/20/201518.1718.2918.0818.121,084,824
5/20/201514.6515.0214.3614.90358,069
5/19/201518.2718.3318.1518.15856,145
5/19/201514.5414.7514.5414.65208,478
5/18/201518.2218.4118.1818.28893,843
5/15/201518.2818.4518.2518.31924,732
5/15/201515.0215.0214.6014.70443,634
5/14/201517.8518.2217.8018.221,028,013
5/14/201515.6015.6514.9114.95338,319
5/13/201517.9718.1217.7017.73836,895
5/13/201515.5115.5814.9015.0976,648
5/12/201517.7217.9617.6217.861,522,926
5/12/201515.6515.9615.1515.45208,427
5/11/201518.0318.2317.8217.871,491,781
5/11/201516.1316.1315.6715.7029,854
5/8/201517.7918.1417.7018.062,008,212
5/8/201515.5016.1415.5016.07118,153
5/7/201517.3417.8117.3317.552,771,989
5/7/201515.6615.7515.5815.5963,280
5/6/201517.6817.7317.3417.372,803,809
5/6/201515.9015.9015.5315.6192,129
5/5/201518.0718.2217.6317.661,968,959
5/5/201515.8516.0015.7415.85130,008
5/4/201518.0818.2917.9918.101,629,251
5/4/201515.9215.9515.6915.7858,047
5/1/201518.0218.3217.9718.13963,338
5/1/201516.0016.0015.7415.74136,913
4/30/201518.2118.2517.8518.011,352,002
4/30/201515.8416.2015.7116.0044,132
4/29/201518.5519.0518.1618.272,514,441
4/29/201516.2016.2015.7915.84132,650
4/28/201519.1619.2319.0419.111,063,948
4/28/201516.0216.1615.8516.16172,014
4/27/201519.3219.4619.1619.20696,486
4/27/201515.3516.3615.3516.00317,534
4/24/201519.3519.4419.1919.281,028,051
4/24/201515.4815.4814.9415.27853,083
4/23/201519.1419.3319.1419.271,118,374
4/23/201515.2515.4715.1915.46467,299
4/22/201519.1119.2419.0319.16714,650
4/22/201515.1015.4214.7615.25178,730
4/21/201518.9819.2118.8819.131,351,640
4/21/201515.2515.2915.0015.15135,664
4/20/201519.0319.0618.8318.881,447,693
4/20/201515.7015.8215.1715.22254,259
4/17/201519.1119.1818.9719.011,308,354
4/17/201515.8016.0015.4115.69364,432
4/16/201519.1819.2919.0419.201,230,052
4/16/201517.0017.0015.7015.7094,036
4/15/201519.3919.3919.1619.211,454,764
4/15/201517.2017.2116.8216.82105,772
4/14/201519.1719.3519.1619.331,225,666
4/14/201517.1417.2117.0117.15238,954
4/13/201519.1219.2619.1119.131,241,736
4/13/201517.0517.2517.0317.14107,947
4/10/201519.2119.4219.0519.101,278,900
4/10/201517.5817.5816.8416.9694,369
4/9/201519.5719.6119.0419.061,118,957
4/9/201517.7517.7517.1317.27145,069
4/8/201519.6519.6819.5219.61626,610
4/8/201518.1818.1817.6417.69310,500
4/7/201519.9419.9419.6019.62962,165
4/7/201517.5318.2117.5317.90396,829
4/6/201519.8319.9819.7919.911,354,502
4/6/201517.7717.7817.2517.51233,952
4/2/201519.7419.8919.7219.79972,173
4/2/201516.4917.1516.4717.09366,599
4/1/201519.8219.9019.6019.74877,681
4/1/201515.6416.4215.5916.42239,045
3/31/201519.8019.9319.6919.801,185,657
3/31/201517.0017.0014.2615.86879,798
3/30/201519.6419.9119.5319.871,194,999
3/30/201517.9817.9816.7917.00479,392
3/27/201519.4619.6019.3619.53864,205
3/27/201516.9017.2916.8817.04132,864
3/26/201519.4819.7119.4419.451,294,709
3/26/201516.7516.7716.5016.7423,702
3/25/201520.1420.2619.7419.781,402,605
3/25/201517.0517.0516.6116.75117,427
3/24/201520.1520.1920.0120.091,322,649
3/24/201517.1917.2517.0417.0448,138
3/23/201520.0220.3219.9620.161,704,779
3/23/201517.2417.4717.0617.1366,638
3/20/201519.4620.0119.4019.963,239,845
3/20/201517.1717.2517.1017.10137,139
3/19/201519.6219.8319.3819.391,683,799
3/19/201517.2517.2916.8017.10455,592
3/18/201519.1619.7219.0419.641,686,749
3/18/201517.5017.5017.1817.2038,318
3/17/201519.2619.3019.1319.181,130,237
3/17/201517.5017.5617.1017.4775,047
3/16/201519.2019.4119.1319.281,263,061
3/16/201517.5017.8417.3317.4628,172
  • Showing 1-100 of 1,531 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center