CBL & Associates Properties, Inc. Historical Stock Prices

CBL 
$16.48
*  
0.31
1.92%
Get CBL Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CBL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.16  16.53  16.13  16.48 3,065,644
07/07/2015 16.25 16.53 16.13 16.48 3,065,644
07/06/2015 16.12 16.23 16.11 16.17 2,592,792
07/02/2015 16.31 16.6 16.14 16.19 1,489,747
07/01/2015 16.23 16.382 16.02 16.21 2,599,931
06/30/2015 16.1 16.23 15.92 16.2 2,456,235
06/29/2015 16.2 16.495 16 16.01 2,153,162
06/26/2015 16.26 16.37 16.08 16.25 4,593,691
06/25/2015 16.54 16.54 16.28 16.4 1,997,688
06/24/2015 16.67 16.74 16.55 16.57 900,708
06/23/2015 16.75 16.8025 16.58 16.65 1,271,370
06/22/2015 17.06 17.39 16.78 16.8 3,545,886
06/19/2015 17.49 17.588 17.03 17.06 3,525,520
06/18/2015 17.07 17.52 17.07 17.5 2,089,452
06/17/2015 16.97 17.13 16.73 17.04 2,329,373
06/16/2015 17.03 17.07 16.9 16.94 1,534,732
06/15/2015 17.05 17.06 16.85 17.03 1,862,022
06/12/2015 17.19 17.27 17.04 17.07 657,771
06/11/2015 17.26 17.38 17.2 17.24 1,287,375
06/10/2015 16.91 17.26 16.81 17.15 1,663,978
06/09/2015 17.07 17.13 16.81 16.89 1,268,028
06/08/2015 17.17 17.18 17.04 17.09 847,709
06/05/2015 17.31 17.31 17.12 17.13 1,274,087
06/04/2015 17.53 17.63 17.4 17.45 1,128,180
06/03/2015 17.81 17.81 17.53 17.56 1,571,753
06/02/2015 17.74 17.77 17.53 17.71 1,118,077
06/01/2015 17.66 17.83 17.61 17.78 1,838,391
05/29/2015 18.07 18.14 17.61 17.65 2,199,184
05/28/2015 18.15 18.23 18.025 18.06 1,531,290
05/27/2015 18.12 18.2 18.03 18.15 668,520
05/26/2015 18.1 18.13 17.98 18.09 1,512,219
05/22/2015 18.01 18.215 17.92 18.14 885,116
05/21/2015 18.15 18.16 17.93 18.04 1,697,930
05/20/2015 18.17 18.29 18.082 18.12 1,084,824
05/19/2015 18.27 18.33 18.15 18.15 856,145
05/18/2015 18.22 18.41 18.18 18.28 893,843
05/15/2015 18.28 18.445 18.25 18.31 924,732
05/14/2015 17.85 18.22 17.8 18.22 1,028,013
05/13/2015 17.97 18.12 17.7 17.73 826,790
05/12/2015 17.72 17.955 17.615 17.86 1,522,926
05/11/2015 18.03 18.23 17.815 17.87 1,491,781
05/08/2015 17.79 18.14 17.7 18.06 2,008,212
05/07/2015 17.34 17.805 17.33 17.55 2,771,989
05/06/2015 17.68 17.725 17.34 17.37 2,803,809
05/05/2015 18.07 18.22 17.63 17.66 1,968,959
05/04/2015 18.08 18.29 17.99 18.1 1,629,251
05/01/2015 18.02 18.315 17.97 18.13 963,338
04/30/2015 18.21 18.254 17.85 18.01 1,352,002
04/29/2015 18.55 19.05 18.1599 18.27 2,514,441
04/28/2015 19.16 19.23 19.04 19.11 1,063,948
04/27/2015 19.32 19.46 19.16 19.2 696,486
04/24/2015 19.35 19.436 19.19 19.28 1,028,051
04/23/2015 19.14 19.33 19.135 19.27 1,118,374
04/22/2015 19.11 19.24 19.03 19.16 714,650
04/21/2015 18.98 19.21 18.88 19.13 1,351,640
04/20/2015 19.03 19.056 18.83 18.88 1,447,493
04/17/2015 19.11 19.18 18.97 19.01 1,308,354
04/16/2015 19.18 19.29 19.04 19.2 1,230,052
04/15/2015 19.39 19.39 19.16 19.21 1,454,764
04/14/2015 19.17 19.35 19.16 19.33 1,225,666
04/13/2015 19.12 19.26 19.11 19.13 1,241,736
04/10/2015 19.21 19.42 19.05 19.1 1,278,900
04/09/2015 19.57 19.61 19.04 19.06 1,118,957
04/08/2015 19.65 19.68 19.52 19.61 626,610
04/07/2015 19.94 19.94 19.6 19.62 962,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?