CBL and Associates Prope... Historical Data - CBL

CBL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.22 -0.0039 -1.74% 0.23 0.25 0.195 10,775,676
May 25 2020 0.2239 0.00 +0.00% 0.2217 0.231 0.2112 0
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
May 01 2020 0.25 -0.04 -13.79% 0.29 0.295 0.2487 4,752,619
Apr 30 2020 0.29 -0.0265 -8.37% 0.31 0.3399 0.285 4,831,991
Apr 29 2020 0.3165 -0.0102 -3.12% 0.3301 0.39 0.30 5,240,850
Apr 28 2020 0.3267 -0.0433 -11.7% 0.38 0.3922 0.3118 5,754,569
Apr 27 2020 0.37 0.10 37.04% 0.28 0.3731 0.2691 6,434,530
Apr 24 2020 0.27 0.0324 13.64% 0.27 0.2797 0.22 4,141,848
Apr 23 2020 0.2376 0.0231 10.77% 0.215 0.26 0.2022 4,177,294
Apr 22 2020 0.2145 0.0065 3.13% 0.2177 0.2177 0.202 3,522,831
Apr 21 2020 0.208 -0.011 -5.02% 0.206 0.2195 0.201 2,766,733
Apr 20 2020 0.219 0.007 3.3% 0.2224 0.225 0.20 3,466,243
Apr 17 2020 0.212 0.002 0.95% 0.22 0.24 0.205 3,293,836
Apr 16 2020 0.21 -0.015 -6.67% 0.2321 0.2447 0.205 3,667,869
Apr 15 2020 0.225 -0.025 -10.0% 0.2618 0.2704 0.205 2,873,870
Apr 14 2020 0.25 -0.0097 -3.74% 0.27 0.305 0.23 2,869,804
Apr 13 2020 0.2597 0.0168 6.92% 0.2511 0.2751 0.22 2,581,589
Apr 10 2020 0.2429 0.00 +0.00% 0.255 0.275 0.2337 0
Apr 09 2020 0.2429 0.0092 3.94% 0.255 0.275 0.2337 3,571,743
Apr 08 2020 0.2337 -0.0123 -5.0% 0.2373 0.255 0.213 2,738,535
Apr 07 2020 0.246 0.0285 13.1% 0.2409 0.26 0.215 4,322,024
Apr 06 2020 0.2175 0.0175 8.75% 0.20 0.2298 0.1921 2,765,252
Apr 03 2020 0.20 -0.015 -6.98% 0.22 0.23 0.19 2,389,536
Apr 02 2020 0.215 0.035 19.44% 0.208 0.2799 0.18 6,236,323
Apr 01 2020 0.18 -0.025 -12.2% 0.2152 0.22 0.18 4,964,886
Mar 31 2020 0.205 -0.045 -18.0% 0.25 0.25 0.20 4,673,120
Mar 30 2020 0.25 0.0071 2.92% 0.261 0.2699 0.20 4,506,721
Mar 27 2020 0.2429 -0.0571 -19.03% 0.30 0.32 0.2419 4,185,647
Mar 26 2020 0.30 -0.03 -9.09% 0.3214 0.33 0.2887 4,092,708
Mar 25 2020 0.33 0.035 11.86% 0.34 0.35 0.2919 3,908,785
Mar 24 2020 0.295 -0.0691 -18.98% 0.40 0.425 0.295 2,625,960
Mar 23 2020 0.3641 -0.0159 -4.18% 0.39 0.40 0.30 2,805,175
Mar 20 2020 0.38 0.017 4.68% 0.3862 0.42 0.35 11,026,296
Mar 19 2020 0.363 0.0672 22.72% 0.302 0.3664 0.28 3,912,088
Mar 18 2020 0.2958 -0.1542 -34.27% 0.416 0.416 0.2496 3,006,888
Mar 17 2020 0.45 0.0095 2.16% 0.45 0.4605 0.39 3,203,451
Mar 16 2020 0.4405 -0.0395 -8.23% 0.4508 0.495 0.370101 2,511,977
Mar 13 2020 0.48 0.13 37.14% 0.38 0.50 0.35 3,456,851
Mar 12 2020 0.35 -0.0518 -12.89% 0.40 0.4361 0.35 3,647,386
Mar 11 2020 0.4018 -0.0782 -16.29% 0.43 0.4335 0.3906 1,494,616
Mar 10 2020 0.48 0.0743 18.31% 0.434 0.488 0.41 1,468,788
Mar 09 2020 0.4057 -0.0692 -14.57% 0.4591 0.51 0.40 2,031,394
Mar 06 2020 0.4749 -0.0856 -15.27% 0.5257 0.5332 0.47 1,455,924
Mar 05 2020 0.5605 0.00 0.0% 0.5605 0.5605 0.5605 0
Mar 04 2020 0.5605 -0.0095 -1.67% 0.58 0.609 0.5457 1,119,130
Mar 03 2020 0.57 0.0129 2.32% 0.5575 0.6199 0.549 2,028,333
Mar 02 2020 0.5571 0.0263 4.95% 0.552 0.65 0.52 1,653,074
Feb 28 2020 0.5308 -0.0258 -4.64% 0.5427 0.568 0.5121 2,080,645
Feb 27 2020 0.5566 0.0266 5.02% 0.53 0.69 0.50 3,214,645


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.