CBL and Associates Prope... Historical Data - CBL

CBL Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 1.47 1.65 1.33 0
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
Oct 18 2019 1.54 0.05 3.36% 1.48 1.54 1.39 1,790,869
Oct 17 2019 1.49 0.05 3.47% 1.44 1.52 1.3902 1,698,497
Oct 16 2019 1.44 -0.02 -1.37% 1.45 1.53 1.39 2,230,524
Oct 15 2019 1.46 0.09 6.57% 1.46 1.54 1.38 2,977,427
Oct 14 2019 1.37 0.06 4.58% 1.31 1.43 1.28 2,953,196
Oct 11 2019 1.31 0.14 11.97% 1.18 1.33 1.17 2,393,976
Oct 10 2019 1.17 -0.03 -2.5% 1.18 1.22 1.14 1,735,620
Oct 09 2019 1.20 -0.06 -4.76% 1.26 1.27 1.15 2,082,814
Oct 08 2019 1.26 0.00 0.0% 1.25 1.28 1.18 1,709,805
Oct 07 2019 1.26 0.04 3.28% 1.23 1.29 1.17 1,440,022
Oct 04 2019 1.22 0.02 1.67% 1.20 1.24 1.16 1,269,081
Oct 03 2019 1.20 0.02 1.69% 1.19 1.23 1.12 1,677,640
Oct 02 2019 1.18 -0.02 -1.67% 1.14 1.25 1.0901 2,344,733
Oct 01 2019 1.20 -0.09 -6.98% 1.28 1.30 1.13 2,752,454
Sep 30 2019 1.29 -0.10 -7.19% 1.39 1.41 1.27 2,158,745
Sep 27 2019 1.39 -0.07 -4.79% 1.49 1.52 1.35 2,299,341
Sep 26 2019 1.46 0.11 8.15% 1.36 1.59 1.33 5,798,664
Sep 25 2019 1.35 -0.03 -2.17% 1.39 1.45 1.33 1,918,787
Sep 24 2019 1.38 0.06 4.55% 1.25 1.46 1.25 3,358,464
Sep 23 2019 1.32 0.15 12.82% 1.22 1.33 1.19 2,190,510
Sep 20 2019 1.17 -0.03 -2.5% 1.18 1.20 1.12 2,808,701
Sep 19 2019 1.20 0.03 2.56% 1.17 1.25 1.15 3,699,674
Sep 18 2019 1.17 0.11 10.38% 1.05 1.19 1.00 4,386,879
Sep 17 2019 1.06 0.01 0.95% 1.07 1.10 1.0201 2,652,783
Sep 16 2019 1.05 -0.15 -12.5% 1.055 1.06 1.035 1,601,507
Sep 13 2019 1.20 -0.17 -12.41% 1.38 1.4101 1.165 3,560,279
Sep 12 2019 1.37 -0.23 -14.38% 1.63 1.70 1.34 6,494,213
Sep 11 2019 1.60 0.33 25.98% 1.29 1.70 1.28 11,204,011
Sep 10 2019 1.27 0.24 23.3% 1.05 1.29 1.0249 6,103,103
Sep 09 2019 1.03 0.03 3.0% 1.01 1.04 1.00 1,683,326
Sep 06 2019 1.00 0.0935 10.31% 0.8947 1.01 0.8921 2,745,214
Sep 05 2019 0.9065 0.006 0.67% 0.8805 0.92 0.86 979,645
Sep 04 2019 0.9005 0.0705 8.49% 0.84 0.9259 0.84 1,517,876
Sep 03 2019 0.83 -0.08 -8.79% 0.88 0.8994 0.8177 1,735,212
Sep 02 2019 0.91 0.00 +0.00% 0.9225 0.95 0.88 0
Aug 30 2019 0.91 0.01 1.11% 0.9225 0.95 0.88 1,098,691
Aug 29 2019 0.90 0.04 4.65% 0.8605 0.9502 0.85 1,732,408
Aug 28 2019 0.86 -0.0035 -0.41% 0.868 0.8928 0.8218 609,926
Aug 27 2019 0.8635 -0.0428 -4.72% 0.9443 0.9502 0.8506 1,578,524
Aug 26 2019 0.9063 0.1051 13.12% 0.8012 0.9694 0.80 4,386,247
Aug 23 2019 0.8012 -0.0088 -1.09% 0.82 0.8369 0.79 1,259,032
Aug 22 2019 0.81 -0.04 -4.71% 0.867 0.8696 0.78 1,107,318
Aug 21 2019 0.85 -0.02 -2.3% 0.845 0.8795 0.83 1,717,854
Aug 20 2019 0.87 0.0356 4.27% 0.85 0.8794 0.82 1,100,566
Aug 19 2019 0.8344 0.0117 1.42% 0.84 0.8564 0.8012 1,314,010
Aug 16 2019 0.8227 0.0199 2.48% 0.8163 0.8543 0.7912 1,502,585


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.