UK Markets open in 5 hrs 21 mins

CBL & Associates Properties, Inc (CBL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.0000-0.0894 (-100.00%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Nov 2020171.0000173.0000169.0000171.0000171.000096,359
20 Nov 20200.04960.05000.04340.04800.04803,824,970
19 Nov 2020171.0000174.0000169.0000171.0000171.0000114,321
18 Nov 2020171.0000173.0000168.0000171.0000171.0000132,453
17 Nov 2020175.0000175.0000175.0000175.0000175.0000-
16 Nov 20200.03000.03500.02630.03140.03143,318,053
13 Nov 20200.03500.03500.02500.03000.03002,862,259
12 Nov 2020175.0000175.0000175.0000175.0000175.0000-
11 Nov 20200.03210.03600.02500.03000.03003,566,213
10 Nov 20200.04500.04500.03100.03200.03204,521,476
09 Nov 20200.02500.03740.02500.03500.03509,790,854
06 Nov 20200.02500.02900.02100.02400.024018,827,800
05 Nov 2020173.0000174.0000171.0000173.0000173.000080,281
04 Nov 2020172.0000174.0000172.0000172.0000172.000048,557
03 Nov 2020174.0000175.0000172.0000174.0000174.000037,031
02 Nov 20200.09000.15000.09000.09000.090019,707,500
30 Oct 20200.16000.16000.15000.15000.15002,577,600
29 Oct 20200.15000.16000.15000.15000.15001,617,100
28 Oct 20200.17000.17000.16000.16000.16002,252,800
27 Oct 20200.16000.17000.16000.16000.16002,759,800
26 Oct 20200.17000.17000.16000.16000.16001,746,200
23 Oct 20200.17000.17000.17000.17000.17002,213,500
22 Oct 20200.16000.17000.16000.17000.17004,965,000
21 Oct 20200.16000.16000.16000.16000.16003,332,300
20 Oct 20200.16000.17000.15000.16000.16006,465,300
19 Oct 20200.17000.17000.15000.15000.15004,917,200
16 Oct 20200.16000.17000.16000.16000.16004,093,300
15 Oct 20200.17000.17000.16000.16000.160010,014,700
14 Oct 20200.16000.16000.16000.16000.160014,112,900
13 Oct 20200.17000.17000.16000.16000.16003,612,100
12 Oct 20200.17000.17000.17000.17000.17003,242,000
09 Oct 20200.17000.17000.16000.16000.16003,405,200
08 Oct 20200.17000.17000.16000.17000.17002,543,400
07 Oct 20200.16000.17000.16000.16000.16001,888,500
06 Oct 20200.17000.17000.16000.16000.16003,776,200
05 Oct 20200.16000.17000.16000.17000.17002,925,400
02 Oct 20200.17000.17000.16000.17000.17003,648,700
01 Oct 20200.16000.18000.16000.17000.17004,184,700
30 Sep 20200.17000.17000.16000.16000.16005,151,900
29 Sep 20200.16000.17000.16000.17000.17004,273,400
28 Sep 20200.15000.17000.15000.16000.16005,302,300
25 Sep 20200.16000.17000.16000.17000.17002,903,800
24 Sep 20200.17000.17000.16000.16000.16006,424,400
23 Sep 20200.18000.18000.17000.17000.17005,457,900
22 Sep 20200.18000.18000.18000.18000.18003,180,600
21 Sep 20200.19000.19000.18000.18000.18007,010,000
18 Sep 20200.19000.20000.18000.20000.200014,169,000
17 Sep 20200.19000.19000.18000.19000.19006,459,600
16 Sep 20200.17000.19000.17000.18000.18006,790,000
15 Sep 20200.17000.18000.17000.17000.17006,293,400
14 Sep 20200.18000.18000.17000.17000.17009,514,500
11 Sep 20200.19000.19000.18000.19000.19004,880,300
10 Sep 20200.22000.22000.18000.19000.190029,747,800
09 Sep 20200.19000.19000.17000.18000.180012,509,600
08 Sep 20200.18000.19000.18000.19000.19003,715,400
04 Sep 20200.18000.18000.18000.18000.18004,547,300
03 Sep 20200.18000.21000.18000.18000.18009,925,600
02 Sep 20200.18000.19000.18000.18000.18005,238,400
01 Sep 20200.18000.18000.17000.18000.18005,614,600
31 Aug 20200.19000.19000.18000.19000.19005,571,600
28 Aug 20200.19000.19000.18000.19000.19004,147,700
27 Aug 20200.18000.19000.18000.18000.18006,075,500
26 Aug 20200.19000.19000.18000.19000.19005,759,100
25 Aug 20200.20000.20000.19000.19000.19005,796,100
24 Aug 20200.19000.21000.18000.20000.200012,602,800
21 Aug 20200.20000.22000.19000.19000.190012,686,700
20 Aug 20200.22000.22000.20000.20000.200023,020,000
19 Aug 20200.20000.33000.19000.24000.2400129,793,500
18 Aug 20200.20000.20000.19000.19000.19007,328,500
17 Aug 20200.21000.22000.20000.20000.20005,040,000
14 Aug 20200.21000.23000.21000.21000.21007,399,900
13 Aug 20200.21000.22000.20000.21000.21006,388,700
12 Aug 20200.23000.23000.20000.22000.220010,546,500
11 Aug 20200.23000.25000.22000.22000.220012,459,400
10 Aug 20200.21000.27000.21000.24000.240025,847,400
07 Aug 20200.23000.25000.21000.22000.220023,530,800
06 Aug 20200.33000.33000.24000.25000.250090,009,200
05 Aug 20200.18000.19000.18000.19000.190024,624,300
04 Aug 20200.18000.19000.17000.19000.19007,586,500
03 Aug 20200.18000.19000.14000.17000.170011,517,000
31 Jul 20200.19000.20000.18000.18000.18007,485,100
30 Jul 20200.20000.20000.19000.20000.20009,741,600
29 Jul 20200.21000.21000.19000.21000.210013,122,700
28 Jul 20200.19000.20000.19000.19000.190014,271,600
27 Jul 20200.20000.20000.19000.19000.190010,507,200
24 Jul 20200.18000.22000.18000.20000.200027,985,900
23 Jul 20200.19000.19000.18000.19000.19007,702,300
22 Jul 20200.20000.20000.18000.18000.18008,433,900
21 Jul 20200.20000.20000.19000.19000.190012,447,400
20 Jul 20200.20000.20000.18000.19000.190024,225,800
17 Jul 20200.26000.26000.24000.25000.250022,983,800
16 Jul 20200.27000.35000.26000.28000.280059,817,600
15 Jul 20200.25000.27000.25000.26000.26006,470,800
14 Jul 20200.26000.26000.25000.25000.25007,025,200
13 Jul 20200.25000.28000.25000.27000.270012,129,400
10 Jul 20200.25000.26000.25000.26000.26007,874,900
09 Jul 20200.26000.26000.25000.25000.250012,918,300
08 Jul 20200.27000.27000.25000.26000.260010,537,300
07 Jul 20200.25000.27000.25000.26000.260014,560,900
06 Jul 20200.27000.27000.25000.26000.260010,375,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...