CBL & ASSOCIATES PPTYS $26.43

up +0.28


17/5/2013 05:17 PM  |  NYSE : CBL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CBL historical data

Date Open High Low Close Volume
5/17/2013 26.30 26.56 26.22 26.43 15998
5/16/2013 26.17 26.54 26.03 26.15 19422
5/15/2013 25.62 26.34 25.61 26.27 20004
5/14/2013 25.67 25.92 25.58 25.61 11707
5/13/2013 25.46 25.81 25.33 25.72 12907
5/10/2013 25.22 25.52 25.20 25.51 9265
5/9/2013 25.39 25.40 25.10 25.23 10114
5/8/2013 25.11 25.42 25.03 25.42 11882
5/7/2013 25.25 25.30 25.00 25.14 14759
5/6/2013 24.63 25.13 24.35 25.13 13459
5/3/2013 24.04 24.21 24.00 24.05 9041
5/2/2013 23.69 24.02 23.44 23.86 12369
5/1/2013 24.19 24.30 23.56 23.57 19543
4/30/2013 24.23 24.34 23.88 24.14 19013
4/29/2013 24.05 24.28 23.97 24.19 14784
4/26/2013 23.83 24.11 23.80 24.02 8420
4/25/2013 23.84 23.98 23.54 23.92 9595
4/24/2013 23.55 23.80 23.41 23.80 10446
4/23/2013 23.57 23.61 23.28 23.52 14141
4/22/2013 23.59 23.60 23.34 23.45 8290
4/19/2013 23.21 23.53 23.04 23.52 9831
4/18/2013 23.07 23.20 22.81 23.13 10808
4/17/2013 23.48 23.48 22.92 23.04 18201
4/16/2013 23.49 23.63 23.26 23.54 21217
4/15/2013 23.95 23.97 23.28 23.37 16226
4/12/2013 24.05 24.22 23.87 23.93 20507
4/11/2013 24.09 24.31 24.02 24.05 13078
4/10/2013 24.09 24.17 23.98 24.01 61286
4/9/2013 24.41 24.41 23.89 24.01 9687
4/8/2013 23.70 24.36 23.54 24.35 13328
4/5/2013 23.42 23.68 23.18 23.65 11014
4/4/2013 23.43 23.60 23.37 23.55 11052
4/3/2013 23.66 23.66 23.25 23.41 7229
4/2/2013 23.73 23.78 23.51 23.57 7933
4/1/2013 23.61 23.71 23.43 23.63 9012
3/28/2013 23.57 23.65 23.46 23.60 12551
3/27/2013 23.44 23.66 23.31 23.52 12472
3/26/2013 23.73 23.79 23.62 23.79 20086
3/25/2013 23.58 23.72 23.46 23.60 16921
3/22/2013 23.45 23.54 23.26 23.49 8503
3/21/2013 23.28 23.55 23.26 23.39 24556
3/20/2013 23.25 23.32 23.01 23.32 13481
3/19/2013 23.14 23.27 22.93 23.13 11785
3/18/2013 22.96 23.18 22.94 23.14 13596
3/15/2013 22.88 23.06 22.83 23.05 13671
3/14/2013 22.70 23.01 22.70 22.90 6963
3/13/2013 22.74 22.80 22.60 22.72 10845
3/12/2013 22.79 22.90 22.42 22.71 11140
3/11/2013 22.84 22.90 22.65 22.84 8655
3/8/2013 22.83 22.86 22.58 22.84 12067
3/7/2013 22.83 22.83 22.59 22.69 10794
3/6/2013 22.93 22.95 22.58 22.84 7486
3/5/2013 22.90 23.09 22.72 22.83 12245
3/4/2013 22.81 22.89 22.67 22.80 15354
3/1/2013 22.66 22.89 22.46 22.81 11972
2/28/2013 22.81 23.00 22.67 22.74 18257
2/27/2013 22.19 22.90 22.15 22.80 15940
2/26/2013 21.96 22.24 21.84 22.21 13986
2/25/2013 22.39 22.39 21.91 21.91 14380
2/22/2013 22.21 22.42 22.17 22.29 7394
2/21/2013 22.34 22.43 21.94 22.10 16604
2/20/2013 22.44 22.77 22.34 22.41 18196
2/19/2013 22.31 22.53 22.28 22.49 10700
2/15/2013 22.15 22.33 22.11 22.30 19873
2/14/2013 22.11 22.21 21.96 22.18 15107
2/13/2013 22.50 22.60 22.09 22.17 11741
2/12/2013 22.33 22.62 22.27 22.42 14007
2/11/2013 22.19 22.35 22.13 22.27 11308
2/8/2013 21.93 22.22 21.87 22.16 18535
2/7/2013 22.20 22.29 22.16 22.24 13595
2/6/2013 21.98 22.44 21.98 22.26 20250
2/5/2013 21.99 21.99 21.77 21.95 9405
2/4/2013 21.69 22.06 21.69 21.85 8527
2/1/2013 21.54 21.85 21.48 21.83 15459
1/31/2013 21.70 21.74 21.45 21.49 19782
1/30/2013 21.83 21.84 21.55 21.69 16965
1/29/2013 21.63 21.81 21.58 21.79 14681
1/28/2013 21.46 21.72 21.34 21.72 18352
1/25/2013 21.38 21.39 21.22 21.33 12794
1/24/2013 21.31 21.43 21.22 21.28 11536
1/23/2013 21.15 21.32 21.11 21.30 12637
1/22/2013 21.10 21.20 21.04 21.10 20551
1/18/2013 21.28 21.30 21.05 21.10 16728
1/17/2013 21.31 21.37 21.18 21.18 20617
1/16/2013 21.33 21.40 21.22 21.28 18862
1/15/2013 20.91 21.27 20.84 21.25 20028
1/14/2013 20.97 21.02 20.76 20.90 40196
1/11/2013 21.43 21.44 20.95 21.00 35782
1/10/2013 21.85 21.85 21.39 21.39 11381
1/9/2013 21.76 21.88 21.68 21.79 10580
1/8/2013 21.91 21.98 21.65 21.68 13197
1/7/2013 21.79 21.97 21.79 21.90 10667
1/4/2013 21.87 21.92 21.76 21.83 9754
1/3/2013 21.78 21.96 21.71 21.78 31836
1/2/2013 21.57 21.77 21.48 21.76 29710
12/31/2012 20.83 21.49 20.79 21.21 18733
12/28/2012 20.78 21.02 20.71 20.83 21009
12/27/2012 20.82 20.96 20.60 20.85 15747
12/26/2012 20.97 21.06 20.75 20.79 12054
12/24/2012 21.20 21.22 20.95 21.06 9818
Marketplace
Trading Center