CBL and Associates Prope... Historical Data - CBL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CBL and Associates Properties Inc CBL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0172 -6.31% 0.2554 0.2407 0.273 0.255 0.2726 20:00:00
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.40450.1950.289762816,434,2060.025411.04%
1 Month0.2410.40450.190.253145510,235,8410.01445.98%
3 Months0.4340.500.180.27064625,835,218-0.1786-41.15%
6 Months1.451.450.180.44440593,929,609-1.19-82.39%
1 Year0.871.780.180.72956663,184,601-0.6146-70.64%
3 Years7.959.670.183.513,437,596-7.69-96.79%
5 Years17.7417.810.185.852,938,957-17.48-98.56%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 0.247 -0.0319 -11.44% 0.255 0.275 0.2407 9,936,684
Jun 01 2020 0.2789 -0.0109 -3.76% 0.271 0.30 0.2651 5,494,365
May 29 2020 0.2898 -0.0252 -8.0% 0.30 0.3489 0.26 11,525,746
May 28 2020 0.315 0.0655 26.25% 0.2622 0.4045 0.24 45,806,007
May 27 2020 0.2495 0.0295 13.41% 0.23 0.255 0.202 8,569,235
May 26 2020 0.22 -0.0039 -1.74% 0.23 0.25 0.195 10,775,676
May 22 2020 0.2239 0.00 0.0% 0.2217 0.231 0.2112 5,311,669
May 21 2020 0.2239 0.0039 1.77% 0.21 0.2298 0.21 4,723,136
May 20 2020 0.22 0.0001 0.05% 0.22 0.23 0.203 6,862,255
May 19 2020 0.2199 -0.0051 -2.27% 0.222 0.2295 0.2125 4,525,361
May 18 2020 0.225 0.02 9.76% 0.2214 0.229 0.2002 9,837,405
May 15 2020 0.205 -0.005 -2.38% 0.2132 0.22 0.193 7,472,741
May 14 2020 0.21 -0.006 -2.78% 0.2127 0.2185 0.19 6,031,676
May 13 2020 0.216 -0.014 -6.09% 0.228 0.2471 0.2055 8,925,089
May 12 2020 0.23 -0.015 -6.12% 0.255 0.2595 0.2151 16,436,236
May 11 2020 0.245 0.025 11.36% 0.22 0.2698 0.2044 19,852,481
May 08 2020 0.22 0.0025 1.15% 0.2188 0.23 0.212 5,937,370
May 07 2020 0.2175 -0.0085 -3.76% 0.23 0.2389 0.205 6,627,257
May 06 2020 0.226 -0.034 -13.08% 0.25 0.2692 0.22 5,907,828
May 05 2020 0.26 0.0189 7.84% 0.241 0.28 0.24 3,859,453
May 04 2020 0.2411 -0.0089 -3.56% 0.24 0.26 0.211 5,137,076
See More Historical Prices »


Your Recent History
NYSE
CBL
CBL and As..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.