CBL & Associates Properties, Inc. Historical Stock Prices

CBL 
$19.33
*  
0.08
0.42%
Get CBL Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.35  19.38  19.09  19.33 580,799
07/09/2014 19.31 19.38 19.09 19.33 580,799
07/08/2014 19.07 19.29 19.01 19.25 955,729
07/07/2014 18.95 19.15 18.95 19.09 860,206
07/03/2014 19.26 19.26 18.89 19 1,108,216
07/02/2014 19.24 19.34 19.04 19.31 828,395
07/01/2014 19.02 19.29 18.86 19.27 1,374,008
06/30/2014 18.93 19.05 18.79 19 908,672
06/27/2014 18.78 18.95 18.72 18.94 1,271,078
06/26/2014 18.65 18.8 18.59 18.79 1,164,696
06/25/2014 18.89 19.07 18.84 18.91 999,402
06/24/2014 18.89 19.04 18.84 18.93 930,776
06/23/2014 19.12 19.21 18.9 18.91 703,964
06/20/2014 19.05 19.14 18.87 19.11 1,345,763
06/19/2014 18.92 19.025 18.82 18.94 583,867
06/18/2014 18.65 18.94 18.54 18.9 842,611
06/17/2014 18.48 18.64 18.38 18.6 573,273
06/16/2014 18.64 18.765 18.44 18.48 596,179
06/13/2014 18.64 18.7 18.4 18.65 505,943
06/12/2014 18.66 18.75 18.48 18.69 803,136
06/11/2014 18.73 18.87 18.575 18.7 1,023,055
06/10/2014 18.94 18.98 18.72 18.78 1,020,094
06/09/2014 19.08 19.25 18.92 18.96 1,269,292
06/06/2014 19.25 19.29 19.0201 19.07 727,305
06/05/2014 18.82 19.18 18.7 19.18 806,101
06/04/2014 18.91 18.94 18.71 18.78 666,005
06/03/2014 18.85 19.03 18.58 18.93 1,766,601
06/02/2014 18.85 19.1 18.82 18.92 1,547,804
05/30/2014 18.77 18.86 18.65 18.82 2,544,688
05/29/2014 18.81 18.96 18.73 18.78 1,941,991
05/28/2014 18.82 18.97 18.63 18.82 1,818,365
05/27/2014 18.92 19.02 18.79 18.82 1,263,995
05/23/2014 18.8 18.87 18.64 18.82 956,008
05/22/2014 18.54 18.94 18.382 18.76 2,266,176
05/21/2014 18.96 19.07 18.52 18.57 2,942,166
05/20/2014 18.94 19.16 18.84 18.95 1,364,414
05/19/2014 18.83 19.085 18.78 18.98 1,104,337
05/16/2014 17.97 18.9699 17.97 18.89 3,500,307
05/15/2014 18.31 18.35 17.91 17.99 2,128,480
05/14/2014 18.58 18.6 18.34 18.34 1,829,258
05/13/2014 18.88 18.925 18.53 18.54 2,055,477
05/12/2014 18.82 19.09 18.77 18.89 1,819,320
05/09/2014 18.79 18.88 18.53 18.76 1,013,114
05/08/2014 18.58 19 18.47 18.86 2,017,206
05/07/2014 18.25 18.64 18.16 18.59 1,685,945
05/06/2014 18.13 18.2082 17.93 18.18 777,196
05/05/2014 18.34 18.34 18.12 18.15 841,348
05/02/2014 18.12 18.54 18.12 18.37 1,138,497
05/01/2014 18.21 18.4 17.97 18.13 1,701,253
04/30/2014 17.98 18.25 17.92 18.17 1,073,588
04/29/2014 17.65 18.28 17.65 17.99 1,854,933
04/28/2014 17.85 18.07 17.72 18.02 1,448,318
04/25/2014 17.85 17.87 17.71 17.74 846,792
04/24/2014 17.69 17.89 17.61 17.86 1,446,868
04/23/2014 18.02 18.0396 17.61 17.67 1,426,730
04/22/2014 17.71 18.01 17.58 18.01 1,315,659
04/21/2014 17.68 17.8 17.6 17.73 1,046,241
04/17/2014 17.84 17.88 17.54 17.71 1,458,208
04/16/2014 17.88 17.95 17.8 17.9 1,288,388
04/15/2014 17.7 17.82 17.65 17.81 1,827,072
04/14/2014 17.88 18.01 17.58 17.7 1,222,787
04/11/2014 17.86 18.13 17.67 17.91 2,028,897
04/10/2014 18.08 18.17 17.84 17.94 2,864,107
04/09/2014 18.29 18.33 17.985 18.11 1,391,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?