Canada markets closed

CBL & Associates Properties, Inc. (CBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.71+0.14 (+0.65%)
At close: 04:00PM EDT
21.71 +0.02 (+0.09%)
After hours: 04:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.7221.8421.5221.7121.7167,428
May 02, 202421.4321.6921.3121.5721.5786,700
May 01, 202421.8622.0021.1321.2921.29137,900
Apr 30, 202422.2222.2821.7321.7521.7588,900
Apr 29, 202421.9422.2521.9422.2522.2576,300
Apr 26, 202421.6522.0121.6521.9221.9263,900
Apr 25, 202421.6921.8221.5121.5821.5863,200
Apr 24, 202421.7721.8921.7021.7421.7458,600
Apr 23, 202422.0022.0821.8921.9521.9539,600
Apr 22, 202421.9222.0921.8121.9521.9555,800
Apr 19, 202421.3121.9521.3121.8221.8283,700
Apr 18, 202421.0221.3620.9721.3421.3484,300
Apr 17, 202421.3921.4521.0021.0021.0054,500
Apr 16, 202421.4921.4921.2321.2721.2765,500
Apr 15, 202421.9522.0021.4321.6921.6992,300
Apr 12, 202422.1922.2221.8421.9021.9071,500
Apr 11, 202422.1122.4221.8322.1922.1984,700
Apr 10, 202422.3822.4521.8122.0522.05121,900
Apr 09, 202422.6422.8422.5422.7122.7182,400
Apr 08, 202422.4422.6222.4022.6122.6172,400
Apr 05, 202422.3022.5022.2122.3822.3847,800
Apr 04, 202422.2722.4322.1922.3222.32116,900
Apr 03, 202422.2522.4122.0822.1022.10108,300
Apr 02, 202422.6122.8322.3022.3522.35110,200
Apr 01, 202422.9622.9622.6122.6622.66100,200
Mar 28, 202422.7823.0022.7122.9122.91119,900
Mar 27, 202422.3322.8522.3322.6722.67146,000
Mar 26, 202422.4722.5222.1222.1722.1793,800
Mar 25, 202422.2222.4822.2222.4722.4787,300
Mar 22, 202422.5422.5422.0722.1022.1051,300
Mar 21, 202422.6922.8422.3422.4622.4688,100
Mar 20, 202422.2822.7922.2822.6922.69115,600
Mar 19, 202422.3122.5722.2922.4122.4180,700
Mar 18, 202421.9422.4021.9322.2822.2882,000
Mar 15, 202421.8722.1321.8522.0022.00245,400
Mar 14, 202422.1622.2321.8522.0422.04121,700
Mar 14, 20240.4 Dividend
Mar 13, 202422.7322.8222.4822.6722.27141,300
Mar 12, 202422.9422.9422.6022.7322.3386,800
Mar 11, 202423.1923.2022.8523.0122.6086,500
Mar 08, 202423.4123.5923.1623.2522.8483,800
Mar 07, 202423.5123.5123.1523.3122.9075,100
Mar 06, 202423.4023.6423.3323.4523.0499,400
Mar 05, 202423.0123.4922.7523.2622.85134,800
Mar 04, 202423.0423.1622.8123.0122.60109,500
Mar 01, 202423.0323.1722.7723.1222.71117,400
Feb 29, 202423.7523.7523.0323.0622.65380,100
Feb 28, 202423.3923.7423.2823.4723.06306,100
Feb 27, 202423.8824.0223.0523.4823.07375,200
Feb 26, 202423.9424.2123.7123.7423.32115,900
Feb 23, 202423.9124.4723.8024.0523.63160,500
Feb 22, 202423.8024.3523.6623.9723.55315,000
Feb 21, 202423.6423.9023.4723.8923.47161,200
Feb 20, 202423.2023.7723.2023.6423.22122,600
Feb 16, 202423.4423.9223.3223.3722.96118,900
Feb 15, 202423.1223.7423.1223.6523.23103,600
Feb 14, 202422.9823.2222.9022.9722.5692,600
Feb 13, 202423.7623.7622.5822.8822.48142,300
Feb 12, 202423.9424.4823.7924.1123.68164,500
Feb 09, 202423.4824.0323.3324.0123.59117,000
Feb 08, 202423.2523.6023.2523.3622.9574,000
Feb 07, 202423.3623.5523.2023.2322.8297,600
Feb 06, 202423.1623.7523.1623.4022.9974,900
Feb 05, 202423.4223.6523.1823.2422.83205,100
Feb 02, 202423.4323.8823.4323.7023.28183,800
Feb 01, 202423.3823.9523.2323.6423.22530,000
Jan 31, 202423.7924.1223.3623.3822.9790,900
Jan 30, 202423.6923.9523.6923.7423.3233,400
Jan 29, 202423.8623.9623.4623.8423.4251,200
Jan 26, 202424.3624.5123.8523.8923.4784,500
Jan 25, 202423.9624.3623.8424.2123.7874,500
Jan 24, 202424.1224.1223.6823.6923.2765,800
Jan 23, 202424.4524.4723.4723.8723.4591,400
Jan 22, 202424.6924.6924.1324.2723.8470,200
Jan 19, 202424.7124.7524.3224.6124.1841,900
Jan 18, 202424.6824.7824.4824.5924.1648,600
Jan 17, 202424.4824.8424.4724.7124.2765,100
Jan 16, 202425.0025.0024.5124.7724.3374,400
Jan 12, 202425.2825.2824.9925.1224.6882,400
Jan 11, 202425.1025.2424.7825.0624.6269,200
Jan 10, 202425.0625.2024.9225.1724.7362,400
Jan 09, 202424.7725.1824.7725.1424.7084,500
Jan 08, 202424.6725.1824.6725.0224.58105,400
Jan 05, 202424.4124.8424.4124.6024.1788,400
Jan 04, 202424.7024.9124.4724.5824.1583,400
Jan 03, 202424.9225.1024.6424.7424.3081,300
Jan 02, 202424.3424.9424.3424.9124.4782,300
Dec 29, 202324.8024.8824.3424.4223.9972,000
Dec 28, 202324.5624.8824.5624.7524.3156,800
Dec 27, 202324.7724.8424.5924.6624.2260,100
Dec 26, 202324.4124.8324.4124.7324.2962,000
Dec 22, 202324.4324.5824.2124.3723.94100,400
Dec 21, 202324.1724.3424.1324.3423.9167,400
Dec 20, 202323.8024.4823.7224.0223.60139,400
Dec 19, 202323.7324.1523.7323.9023.4891,400
Dec 18, 202323.7523.9923.7323.7423.32118,400
Dec 15, 202324.2224.2323.7223.8223.40350,600
Dec 14, 202324.2724.4923.8124.0523.63142,200
Dec 13, 202323.4524.1623.3723.9123.49228,400
Dec 12, 202323.3823.5022.8223.3722.9649,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...