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
0.31 1.1% 28.62 13:55:00
Open Price Low Price High Price Close Price Prev Close
28.30 28.30 28.78 28.31
more quote information »

CBL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.9430.1726.271728.8776,224-1.32-4.41%
1 Month29.9831.4826.271729.9182,476-1.36-4.54%
3 Months30.0032.5126.271729.87115,322-1.38-4.6%
6 Months26.2541.5026.2529.87114,4422.379.03%
1 Year26.2541.5026.2529.87114,4422.379.03%
3 Years2.3441.500.08620.63532695,110,19326.281,123.08%
5 Years10.6141.500.08622.904,361,84418.01169.75%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 28.31 0.30 1.07% 27.59 28.39 27.275 38,610
Jan 24 2022 28.01 -0.40 -1.41% 28.25 28.575 26.2717 131,804
Jan 21 2022 28.41 -1.14 -3.86% 29.06 29.45 28.32 56,119
Jan 20 2022 29.55 -0.45 -1.5% 29.87 30.17 29.40 34,505
Jan 19 2022 30.00 -0.17 -0.56% 29.94 30.17 29.87 120,084
Jan 18 2022 30.17 -0.16 -0.53% 29.87 30.40 29.87 84,729
Jan 14 2022 30.33 0.12 0.4% 29.86 30.4985 29.8594 71,648
Jan 13 2022 30.21 -0.04 -0.13% 30.02 30.37 29.8974 65,416
Jan 12 2022 30.25 0.20 0.67% 30.07 30.45 29.8836 61,048
Jan 11 2022 30.05 1.05 3.62% 29.14 30.58 28.4619 102,015
Jan 10 2022 29.00 0.23 0.8% 28.30 29.285 28.05 69,635
Jan 07 2022 28.77 -1.10 -3.68% 29.87 29.99 28.63 50,300
Jan 06 2022 29.87 -0.24 -0.8% 29.83 30.08 29.385 42,954
Jan 05 2022 30.11 -0.23 -0.76% 30.52 30.52 29.71 43,025
Jan 04 2022 30.34 0.32 1.07% 30.00 30.53 30.00 30,213
Jan 03 2022 30.02 -1.18 -3.78% 30.88 31.18 30.00 117,409
Dec 31 2021 31.20 1.05 3.48% 29.95 31.48 29.95 267,276
Dec 30 2021 30.15 0.08 0.27% 29.84 30.455 29.50 101,517
Dec 29 2021 30.07 -0.08 -0.27% 29.98 30.28 29.3001 78,745
Dec 28 2021 30.15 0.15 0.5% 29.70 30.15 29.51 23,318
Dec 27 2021 30.00 1.31 4.57% 28.84 30.2299 28.29 40,816
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.