CBL & Associates Properties, Inc. (0HQK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:57PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 63 |
| 26 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 3 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 5 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 3 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 22.08 | 22.08 | 21.55 | 21.55 | 21.55 | 31 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 138 |
| 10 Apr 2024 | 22.38 | 22.38 | 22.20 | 22.20 | 22.20 | 270 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 4 |
| 04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 22.61 | 22.61 | 22.46 | 22.46 | 22.46 | 6 |
| 28 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 3 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4 |
| 22 Mar 2024 | 22.21 | 22.28 | 22.21 | 22.28 | 22.28 | 14 |
| 21 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 286 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 22.73 | 22.83 | 22.73 | 22.78 | 22.38 | 128 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.61 | 4 |
| 08 Mar 2024 | 23.36 | 23.61 | 23.36 | 23.61 | 23.20 | 22 |
| 07 Mar 2024 | 23.44 | 23.44 | 23.32 | 23.32 | 22.91 | 2 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.52 | 1 |
| 29 Feb 2024 | 23.46 | 23.46 | 23.41 | 23.41 | 23.00 | 8 |
| 28 Feb 2024 | 23.39 | 23.70 | 23.39 | 23.70 | 23.28 | 5 |
| 27 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.83 | 2 |
| 26 Feb 2024 | 23.94 | 24.06 | 23.94 | 23.97 | 23.55 | 4 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 23.80 | 24.09 | 23.75 | 24.09 | 23.67 | 15 |
| 21 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.28 | 1 |
| 20 Feb 2024 | 23.20 | 23.62 | 23.20 | 23.62 | 23.21 | 51 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 23.41 | 23.43 | 23.39 | 23.43 | 23.02 | 21 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 23.96 | 23.96 | 23.87 | 23.87 | 23.45 | 60 |
| 09 Feb 2024 | 23.58 | 23.83 | 23.58 | 23.83 | 23.41 | 682 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 23.78 | 23.78 | 23.45 | 23.45 | 23.04 | 59 |
| 31 Jan 2024 | 23.80 | 23.87 | 23.80 | 23.87 | 23.45 | 54 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.96 | 10 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.73 | 4 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 29 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 24.80 | 24.80 | 24.50 | 24.50 | 24.07 | 32 |
| 03 Jan 2024 | 24.74 | 25.07 | 24.74 | 25.04 | 24.60 | 166 |
| 02 Jan 2024 | 24.70 | 24.73 | 24.50 | 24.50 | 24.07 | 807 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.07 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 24.25 | 24.43 | 24.25 | 24.41 | 23.98 | 16 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.50 | 1 |
| 14 Dec 2023 | 24.15 | 24.21 | 24.15 | 24.21 | 23.78 | 52 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.76 | 2 |
| 11 Dec 2023 | 0.375 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.