CBL and Associates Prope... Historical Data - CBL

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 Low Price High Price Open Price Close Price Last Traded
-0.0264 -12.07% 0.1924 0.19 0.23 0.22 0.2188 19:59:52
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.320.180.21719864,913,339-0.1076-35.87%
1 Month0.52570.53320.180.32536453,767,799-0.3333-63.4%
3 Months1.021.060.180.50670872,507,942-0.8276-81.14%
6 Months1.191.780.180.91061352,430,099-0.9976-83.83%
1 Year1.501.780.181.022,620,706-1.31-87.17%
3 Years9.5710.110.184.343,362,288-9.38-97.99%
5 Years19.8319.980.186.502,756,862-19.64-99.03%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.0551 -10.4% 0.5257 0.5332 0.47 1,455,924
Mar 05 2020 0.53 -0.0305 -5.44% 0.55 0.5681 0.53 918,567
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.