CBL

CBL and Associates Prope... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
-0.0011 -0.65% 0.1679 17:55:51
Close Price Low Price High Price Open Price Previous Close
0.162 0.1552 0.168 0.165 0.169
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1850.20040.15520.1842547,210,612-0.0171-9.24%
1 Month0.1810.2670.15520.18237567,533,053-0.0131-7.24%
3 Months0.2650.35990.14010.225479714,575,378-0.0971-36.64%
6 Months0.400.65780.14010.258903112,528,252-0.2321-58.03%
1 Year1.251.780.14010.37294657,586,876-1.08-86.57%
3 Years8.409.100.14011.974,835,495-8.23-98.0%
5 Years14.7215.590.14014.133,908,490-14.55-98.86%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.169 -0.0095 -5.32% 0.1783 0.179 0.17 5,392,698
Sep 22 2020 0.1785 -0.0025 -1.38% 0.1827 0.1829 0.1778 3,120,030
Sep 21 2020 0.181 -0.0105 -5.48% 0.1909 0.1944 0.1777 7,007,856
Sep 18 2020 0.1915 0.004 2.13% 0.1891 0.2004 0.184 14,091,766
Sep 17 2020 0.1875 0.0015 0.81% 0.185 0.1909 0.171 6,440,712
Sep 16 2020 0.186 0.0133 7.7% 0.1728 0.1885 0.1728 6,739,797
Sep 15 2020 0.1727 -0.0023 -1.31% 0.1727 0.18 0.1718 6,209,967
Sep 14 2020 0.175 -0.006 -3.31% 0.18 0.1858 0.169 9,404,311
Sep 11 2020 0.181 -0.005 -2.69% 0.188 0.1888 0.1799 4,787,779
Sep 10 2020 0.186 0.0061 3.39% 0.217 0.267 0.183 29,571,793
Sep 09 2020 0.1799 -0.0016 -0.88% 0.1878 0.189 0.1724 7,412,999
Sep 08 2020 0.1815 -0.0015 -0.82% 0.1831 0.192 0.1765 3,602,882
Sep 04 2020 0.183 0.0028 1.55% 0.175 0.185 0.175 4,525,464
Sep 03 2020 0.1802 0.0002 0.11% 0.179 0.2074 0.173 9,903,454
Sep 02 2020 0.18 0.0005 0.28% 0.18 0.192 0.175 5,208,741
Sep 01 2020 0.1795 -0.0055 -2.97% 0.182 0.19 0.169 5,582,274
Aug 31 2020 0.185 -0.0018 -0.96% 0.1858 0.19 0.1825 5,551,386
Aug 28 2020 0.1868 -0.0012 -0.64% 0.186 0.19 0.1835 3,995,666
Aug 27 2020 0.188 -0.0013 -0.69% 0.181 0.191 0.181 5,901,508
Aug 26 2020 0.1893 -0.0053 -2.72% 0.19 0.199 0.1809 5,594,324
Aug 25 2020 0.1946 -0.0054 -2.7% 0.1979 0.20 0.182 5,651,877
Aug 24 2020 0.20 0.0098 5.15% 0.19 0.205 0.1701 12,474,678
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.