CBL & Associates Properties, Inc. Common Stock (CBL)

55.28
+2.19 (4.13%)
NYSE· Last Trade: Jul 1st, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CBL & Associates Properties, Inc. Common Stock (CBL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202653.0053.5352.4153.09384,63753.09
6/29/202653.2053.6452.7353.27303,05153.27
6/26/202653.2053.4852.0753.43895,25053.43
6/25/202651.2153.0951.1752.82451,48952.82
6/24/202650.3951.2349.9450.99315,97350.99
6/23/202649.6050.5049.4550.09323,88250.09
6/22/202647.4649.6747.3449.60526,81049.60
6/18/202647.7248.1447.1647.40395,39647.40
6/17/202647.8448.1546.4947.24349,98447.24
6/16/202648.0048.3047.1648.14230,92348.14
6/15/202649.5549.9847.5747.81267,55847.81
6/12/202649.4349.7549.1049.70206,44049.70
6/11/202650.4350.9849.4149.75252,08149.13
6/10/202650.2350.8350.0350.07228,52249.44
6/09/202648.4849.8548.4849.76290,58649.13
6/08/202648.5148.8547.7448.01143,94847.41
6/05/202647.3948.8147.1548.43177,35947.82
6/04/202647.6948.2646.8047.53305,12046.93
6/03/202648.0248.7747.0647.48214,39546.88
6/02/202648.1448.8048.0048.49205,89147.88
6/01/202648.0049.0247.3248.36240,98447.75
5/29/20260.0048.9047.3148.09234,87247.49
5/28/202647.8449.1847.2448.30209,75347.69
5/27/202647.4147.8146.6047.81617,48247.21
5/26/202647.2547.8546.7547.19323,38246.60
5/22/202648.0048.1546.9847.23232,49946.64
5/21/202647.4448.2547.1547.97272,38247.37
5/20/202646.4347.7546.0247.72246,55747.12
5/19/202645.8446.9245.2846.1497,73045.56
5/18/202646.7647.0045.8546.16144,85145.58
5/15/202646.2946.7345.3646.60198,95946.01
5/14/202645.9446.2945.3046.25209,24045.67
5/13/202646.4746.6045.0145.79234,15545.21
5/12/202646.6246.8545.4046.57252,43945.98
5/11/202647.6148.6446.3846.42195,27445.84
5/08/202644.8247.9944.7847.35338,80446.76
5/07/202644.0444.9943.2543.95148,89843.40
5/06/202644.2144.7743.8744.14148,44943.59
5/05/202643.5944.2543.1243.78276,96043.23
5/04/202643.3243.4642.5143.31203,95942.77
5/01/202645.0145.0143.2743.50257,89842.95
4/30/202644.9745.8644.8345.02365,65944.45
4/29/202644.8745.2344.6044.97370,06344.41
4/28/202645.5945.6744.7845.11223,50644.54
4/27/202644.3145.3743.8245.14119,46944.57
4/24/202644.8145.1544.1944.35112,07043.79
4/23/202644.9445.4544.6645.03139,59444.46
4/22/202643.9744.8543.7644.70221,70744.14
4/21/202643.9944.4143.7443.92146,99743.37
4/20/202643.7544.2643.7544.00103,92243.45
4/17/202643.2544.2343.2543.86106,87943.31
4/16/202642.0843.0242.0843.00106,21042.46
4/15/202642.1942.3741.8442.32139,49341.79
4/14/202641.7142.6341.3842.38147,06641.85
4/13/202642.6042.6041.3141.88174,67241.35
4/10/202642.4443.2142.0242.68169,56142.14
4/09/202641.4342.9841.4342.68288,51941.97
4/08/202641.5042.1541.4041.66454,46140.97
4/07/202640.9841.4940.1040.99184,70540.31
4/06/202640.6041.4040.4041.01196,87440.33
4/02/202639.3740.5839.1540.40162,43339.73
4/01/202638.6039.6238.3639.38190,50538.73