CBL and Associates Prope... Historical Data - CBL

CBL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.2337 -0.0123 -5.0% 0.2373 0.255 0.213 2,738,535
Apr 07 2020 0.246 0.0285 13.1% 0.2409 0.26 0.215 4,322,024
Apr 06 2020 0.2175 0.0175 8.75% 0.20 0.2298 0.1921 2,765,252
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 -0.0856 -15.27% 0.5257 0.5332 0.47 1,455,924
Mar 05 2020 0.5605 0.00 0.0% 0.5605 0.5605 0.5605 0
Mar 04 2020 0.5605 -0.0095 -1.67% 0.58 0.609 0.5457 1,119,130
Mar 03 2020 0.57 0.0129 2.32% 0.5575 0.6199 0.549 2,028,333
Mar 02 2020 0.5571 0.0263 4.95% 0.552 0.65 0.52 1,653,074
Feb 28 2020 0.5308 -0.0258 -4.64% 0.5427 0.568 0.5121 2,080,645
Feb 27 2020 0.5566 0.0266 5.02% 0.53 0.69 0.50 3,214,645
Feb 26 2020 0.53 0.03 6.0% 0.50 0.53 0.4621 3,092,623
Feb 25 2020 0.50 -0.04 -7.41% 0.5433 0.5684 0.4809 3,698,718
Feb 24 2020 0.54 0.01 1.89% 0.52 0.5682 0.50 3,612,866
Feb 21 2020 0.53 -0.0168 -3.07% 0.5468 0.55 0.521 2,323,226
Feb 20 2020 0.5468 -0.0252 -4.41% 0.57 0.6091 0.5425 2,498,379
Feb 19 2020 0.572 -0.088 -13.33% 0.67 0.6799 0.5212 3,979,257
Feb 18 2020 0.66 -0.0263 -3.83% 0.7137 0.7137 0.66 1,415,304
Feb 17 2020 0.6863 0.00 +0.00% 0.7103 0.7195 0.68 0
Feb 14 2020 0.6863 0.00 +0.00% 0.7103 0.7195 0.68 0
Feb 14 2020 0.6863 -0.024 -3.38% 0.7103 0.7195 0.68 1,775,982
Feb 13 2020 0.7103 0.0003 0.04% 0.72 0.738 0.70 1,085,181
Feb 12 2020 0.71 -0.0217 -2.97% 0.7609 0.7721 0.71 1,684,221
Feb 11 2020 0.7317 -0.0427 -5.51% 0.79 0.80 0.73 1,222,901
Feb 10 2020 0.7744 0.00 +0.00% 0.81 0.81 0.741 0
Feb 10 2020 0.7744 -0.0056 -0.72% 0.81 0.81 0.741 1,762,639
Feb 07 2020 0.78 -0.13 -14.29% 0.87 0.88 0.7201 4,941,037
Feb 06 2020 0.91 0.038 4.36% 0.88 0.91 0.85 1,021,954
Feb 05 2020 0.872 0.0567 6.95% 0.8656 0.9047 0.8503 1,320,282
Feb 04 2020 0.8153 0.00 0.0% 0.8276 0.88 0.80 1,168,896
Feb 03 2020 0.8153 0.00 +0.00% 0.87 0.8801 0.81 0
Feb 03 2020 0.8153 -0.0247 -2.94% 0.87 0.8801 0.81 1,160,096
Jan 31 2020 0.84 -0.03 -3.45% 0.8771 0.90 0.84 1,052,407
Jan 30 2020 0.87 -0.0127 -1.44% 0.8816 0.8997 0.851 1,027,963
Jan 29 2020 0.8827 0.0093 1.06% 0.88 0.90 0.855 899,725
Jan 28 2020 0.8734 -0.0107 -1.21% 0.8927 0.9283 0.8577 905,881
Jan 27 2020 0.8841 -0.0559 -5.95% 0.9452 0.9593 0.881 1,652,524
Jan 24 2020 0.94 0.00 +0.00% 1.00 1.01 0.92 0
Jan 24 2020 0.94 -0.07 -6.93% 1.00 1.01 0.92 2,968,899
Jan 23 2020 1.01 -0.02 -1.94% 1.03 1.055 1.00 2,174,324
Jan 22 2020 1.03 -0.01 -0.96% 1.04 1.055 1.03 937,200
Jan 21 2020 1.04 0.00 +0.00% 1.05 1.05 1.02 0
Jan 21 2020 1.04 0.00 0.0% 1.05 1.05 1.02 976,145
Jan 20 2020 1.04 0.00 +0.00% 1.04 1.05 1.02 0
Jan 17 2020 1.04 0.01 0.97% 1.04 1.05 1.02 723,537
Jan 16 2020 1.03 -0.02 -1.89% 1.04 1.06 1.02 661,464
Jan 15 2020 1.0498 0.04 3.92% 1.02 1.06 1.02 1,226,486
Jan 14 2020 1.0102 -0.01 -0.96% 1.02 1.04 1.01 1,232,023
Jan 13 2020 1.02 0.00 0.0% 1.01 1.04 1.01 991,380
Jan 10 2020 1.02 0.00 0.0% 1.02 1.03 1.01 1,047,509


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.