CBL and Associates Prope... Historical Data - CBL

CBL Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 0.867 0.81 -0.04 -4.71% 0.78 0.8696 1,107,318
Aug 21 2019 0.845 0.85 -0.02 -2.3% 0.83 0.8795 1,717,854
Aug 20 2019 0.85 0.87 0.0356 +4.27% 0.8199999 0.8794 1,100,566
Aug 19 2019 0.84 0.8344 0.0117 +1.42% 0.8012 0.8564 1,314,010
Aug 16 2019 0.8163 0.8227 0.0199 +2.48% 0.7912 0.8543 1,502,585
Aug 15 2019 0.8501 0.8028 -0.0572 -6.65% 0.7881 0.87 2,207,041
Aug 14 2019 0.87 0.86 -0.0293 -3.29% 0.79 0.93 3,818,327
Aug 13 2019 0.8812 0.8893 -0.0008 -0.09% 0.8601 0.9205 1,240,479
Aug 12 2019 0.8585 0.8901 0.0111 +1.26% 0.8533 1.08 1,404,935
Aug 09 2019 0.92 0.879 -0.041 -4.46% 0.8333 0.92 2,079,300
Aug 08 2019 0.9319 0.92 -0.0118 -1.27% 0.9043 0.96 1,050,998
Aug 07 2019 0.9 0.9318 0.0118 +1.28% 0.87 0.9557 1,223,478
Aug 06 2019 0.94 0.92 0.00 +0.00% 0.8839 0.9497 0
Aug 06 2019 0.94 0.92 -0.0112 -1.2% 0.8839 0.9497 1,760,480
Aug 05 2019 0.97 0.9312 -0.0444 -4.55% 0.9 0.9874 2,485,087
Aug 02 2019 0.96 0.9756 -0.0344 -3.41% 0.93 1 1,032,484
Aug 01 2019 1.07 1.01 -0.01 -0.98% 0.96 1.1399999 2,659,225
Jul 31 2019 1.1 1.02 -0.05 -4.67% 1.02 1.125 2,264,042
Jul 30 2019 1.02 1.07 0.05 +4.90% 1.0149999 1.1 2,287,317
Jul 29 2019 0.99 1.02 0.02 +2.50% 0.99 1.04 1,343,140
Jul 26 2019 0.9461 0.9951 0.0451 +4.75% 0.926 1.01 1,670,415
Jul 25 2019 1.02 0.95 -0.07 -6.86% 0.92 1.07 3,622,368
Jul 24 2019 1 1.02 0.02 +2.00% 1 1.1 2,880,615
Jul 23 2019 0.9445 1 0.0566 +6.00% 0.942 1.05 2,070,147
Jul 22 2019 0.97 0.9434 -0.0266 -2.74% 0.9087 1.0089999 2,177,821
Jul 19 2019 1 0.97 -0.05 -4.9% 0.92 1.03 3,828,345
Jul 18 2019 1.1 1.02 -0.07 -6.42% 0.98 1.11 1,997,046
Jul 17 2019 1.16 1.09 -0.05 -4.39% 1.06 1.1762999 3,022,818
Jul 16 2019 1.15 1.1399999 0.04 +3.64% 1.11 1.19 1,708,437
Jul 15 2019 1.1399999 1.1 -0.05 -4.35% 1.08 1.15 2,383,954
Jul 12 2019 1.19 1.15 -0.03 -2.54% 1.1 1.22 2,289,801
Jul 11 2019 1.24 1.18 -0.05 -4.07% 1.12 1.26 2,769,292
Jul 10 2019 1.2 1.23 0.05 +4.24% 1.16 1.28 4,345,221
Jul 09 2019 1.1299999 1.18 0.06 +5.36% 1.09 1.21 2,728,295
Jul 08 2019 1.05 1.12 0.07 +6.67% 1.03 1.15 3,276,028
Jul 05 2019 1.02 1.05 0.02 +1.94% 0.9778 1.05 932,614
Jul 04 2019 1.03 1.03 0.00 +0.00% 1.01 1.06 0
Jul 03 2019 1.03 1.03 0.02 +1.98% 1.01 1.06 717,912
Jul 02 2019 1.05 1.01 -0.02 -1.94% 1 1.05 1,043,142
Jul 01 2019 1.07 1.03 -0.01 -0.96% 1 1.075 1,608,121
Jun 28 2019 1.01 1.04 0.05 +5.11% 0.99 1.07 2,808,490
Jun 27 2019 0.9638 0.9894 0.0284 +2.96% 0.9521 1.01 2,125,281
Jun 26 2019 1.01 0.961 -0.049 -4.85% 0.96 1.04 2,637,010
Jun 25 2019 0.995 1.01 -0.01 -0.98% 0.9629 1.06 2,957,892
Jun 24 2019 0.9546 1.02 0.03 +2.51% 0.9546 1.03 2,263,745
Jun 21 2019 1.08 0.995 -0.105 -9.55% 0.9459 1.12 3,841,966
Jun 20 2019 1.2 1.1 -0.1 -8.33% 1.1 1.23 2,574,852
Jun 19 2019 1.21 1.2 0.01 +0.84% 1.16 1.23 2,054,157
Jun 18 2019 1.17 1.19 0.02 +1.71% 1.16 1.22 1,242,006
Jun 17 2019 1.09 1.17 0.07 +6.36% 1.07 1.2 2,278,843
Jun 14 2019 1.11 1.1 -0.03 -2.65% 1.05 1.1399999 1,829,423
Jun 13 2019 1.08 1.1299999 0.06 +5.61% 1.05 1.1399999 2,732,651
Jun 12 2019 1.1 1.07 -0.04 -3.6% 1.04 1.12 1,370,314
Jun 11 2019 1.12 1.11 0.01 +0.91% 1.07 1.16 1,568,081
Jun 10 2019 1.01 1.1 0.09 +8.91% 0.9001 1.1299999 3,679,624
Jun 07 2019 0.8662 1.01 0.14 +16.71% 0.853 1.08 10,279,943
Jun 06 2019 0.92 0.8654 -0.0135 -1.54% 0.8353 0.92 3,747,503
Jun 05 2019 0.9 0.8789 0.023 +2.69% 0.8335 0.906 1,427,998
Jun 04 2019 0.8344 0.8559 0.0535 +6.67% 0.8022 0.88 3,279,734
Jun 03 2019 0.87 0.8024 -0.0119 -1.46% 0.796 0.8921 3,180,026
May 31 2019 0.8633 0.8143 -0.0057 -0.7% 0.7749 0.8691 3,522,857
May 30 2019 0.8885 0.8199999 -0.0344 -4.03% 0.8199999 0.9005 1,767,899
May 29 2019 0.9801 0.8544 -0.1456 -14.56% 0.8361 0.999125 3,945,609
May 28 2019 1.03 1 -0.04 -3.85% 0.9758 1.05 10,769,496


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.