CBL and Associates Prope... Historical Data - CBL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 High Price Low Price Open Price Close Price Last Traded
  -0.03 -2.03% 1.45 1.50 1.40 1.49 1.48 13:44:46
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.491.5451.391.472,133,536-0.04-2.68%
1 Month1.581.781.331.542,512,281-0.13-8.23%
3 Months0.94431.780.81771.372,635,9530.505753.55%
6 Months1.211.780.77491.172,568,7330.2419.83%
1 Year2.822.870.77491.552,946,747-1.37-48.58%
3 Years11.6012.3450.77495.133,322,004-10.15-87.5%
5 Years18.8221.360.77497.442,691,831-17.37-92.3%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 1.48 0.02 1.37% 1.46 1.51 1.45 1,111,547
Nov 15 2019 1.46 0.02 1.39% 1.45 1.545 1.44 2,201,715
Nov 14 2019 1.44 -0.02 -1.37% 1.45 1.54 1.41 1,917,650
Nov 13 2019 1.46 -0.03 -2.01% 1.48 1.50 1.39 2,780,120
Nov 12 2019 1.49 0.01 0.68% 1.49 1.52 1.45 2,656,647
Nov 11 2019 1.48 -0.07 -4.52% 1.54 1.58 1.45 2,335,254
Nov 08 2019 1.55 -0.06 -3.73% 1.65 1.67 1.52 2,806,635
Nov 07 2019 1.61 -0.01 -0.62% 1.63 1.69 1.58 2,633,219
Nov 06 2019 1.62 -0.07 -4.14% 1.69 1.78 1.58 2,392,313
Nov 05 2019 1.69 0.08 4.97% 1.62 1.695 1.55 2,023,557
Nov 04 2019 1.61 0.01 0.63% 1.60 1.74 1.59 5,369,785
Nov 01 2019 1.60 0.12 8.11% 1.47 1.65 1.33 4,355,333
Oct 31 2019 1.48 -0.04 -2.63% 1.50 1.51 1.41 1,709,211
Oct 30 2019 1.52 -0.02 -1.3% 1.53 1.57 1.38 3,430,117
Oct 29 2019 1.54 -0.01 -0.65% 1.57 1.63 1.54 2,066,585
Oct 28 2019 1.55 0.00 0.0% 1.56 1.68 1.545 2,420,343
Oct 25 2019 1.55 0.00 0.0% 1.55 1.59 1.51 1,320,467
Oct 24 2019 1.55 0.05 3.33% 1.55 1.60 1.49 1,842,011
Oct 23 2019 1.50 -0.02 -1.32% 1.54 1.60 1.50 2,485,901
Oct 22 2019 1.52 -0.06 -3.8% 1.58 1.60 1.51 2,387,204
Oct 21 2019 1.58 0.04 2.6% 1.49 1.62 1.49 2,302,458
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.