Quantcast

CBL & Associates Properties, Inc. Common Stock Historical Stock Prices

CBL 
$2.68
*  
0.03
1.11%
Get CBL Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading CBL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CBL After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 2.71 2.73 2.62 2.68 2,669,964
11/19/2018 2.82 2.87 2.68 2.71 2,984,966
11/16/2018 2.78 2.83 2.72 2.81 2,297,988
11/15/2018 2.88 2.89 2.585 2.78 4,989,783
11/14/2018 3.04 3.04 2.81 2.88 4,323,108
11/13/2018 3.1 3.14 2.99 3.01 2,889,601
11/12/2018 3.08 3.15 3.06 3.09 1,621,332
11/09/2018 3.07 3.12 3.03 3.06 1,642,166
11/08/2018 3.07 3.1 2.995 3.09 2,131,294
11/07/2018 3 3.12 2.99 3.07 4,766,900
11/06/2018 3.1 3.13 2.98 2.98 5,264,613
11/05/2018 3.03 3.13 3.02 3.12 2,489,263
11/02/2018 3.18 3.2 2.84 3.07 8,360,375
11/01/2018 3.35 3.35 3.13 3.18 5,141,296
10/31/2018 3.69 3.69 3.25 3.3 7,764,735
10/30/2018 3.23 3.71 3.18 3.71 12,160,310
10/29/2018 3.34 3.64 3.34 3.56 7,438,173
10/26/2018 3.42 3.46 3.22 3.33 4,454,354
10/25/2018 3.29 3.48 3.21 3.43 4,302,878
10/24/2018 3.37 3.43 3.28 3.28 2,051,245
10/23/2018 3.31 3.41 3.26 3.35 3,815,867
10/22/2018 3.41 3.55 3.34 3.35 2,556,331
10/19/2018 3.45 3.56 3.4 3.41 3,352,087
10/18/2018 3.44 3.485 3.4 3.47 3,403,792
10/17/2018 3.5 3.59 3.385 3.43 3,112,532
10/16/2018 3.47 3.56 3.285 3.52 3,420,567
10/15/2018 3.44 3.54 3.43 3.43 4,319,687
10/12/2018 3.71 3.71 3.43 3.43 4,614,551
10/11/2018 3.8 3.8 3.62 3.66 6,436,409
10/10/2018 3.76 3.82 3.6 3.8 9,414,819
10/09/2018 3.83 3.87 3.78 3.8 2,232,811
10/08/2018 3.76 3.89 3.72 3.83 2,376,671
10/05/2018 3.65 3.77 3.58 3.75 4,405,421
10/04/2018 3.73 3.75 3.6 3.66 4,898,345
10/03/2018 3.79 3.7999 3.72 3.75 3,447,858
10/02/2018 3.83 3.91 3.76 3.78 4,387,578
10/01/2018 3.99 3.99 3.8 3.84 6,879,450
09/28/2018 4.07 4.14 3.9 3.99 4,803,844
09/27/2018 4.3 4.44 4.23 4.25 5,776,795
09/26/2018 4.29 4.38 4.28 4.3 2,412,351
09/25/2018 4.26 4.295 4.18 4.28 2,384,333
09/24/2018 4.39 4.395 4.16 4.24 2,937,033
09/21/2018 4.3 4.4 4.28 4.36 4,215,733
09/20/2018 4.17 4.3 4.1 4.3 3,135,275
09/19/2018 4.34 4.38 4.105 4.15 3,815,268
09/18/2018 4.34 4.39 4.265 4.34 1,551,897
09/17/2018 4.04 4.35 4.04 4.33 3,410,712
09/14/2018 4.25 4.26 4.02 4.17 5,251,718
09/13/2018 4.3 4.36 4.22 4.23 4,684,402
09/12/2018 4.38 4.39 4.28 4.31 2,211,589
09/11/2018 4.38 4.385 4.22 4.37 2,441,999
09/10/2018 4.45 4.45 4.36 4.38 1,237,232
09/07/2018 4.41 4.44 4.36 4.42 1,023,666
09/06/2018 4.45 4.49 4.35 4.42 1,813,910
09/05/2018 4.33 4.47 4.265 4.43 1,787,922
09/04/2018 4.48 4.53 4.31 4.33 2,203,349
08/31/2018 4.45 4.49 4.39 4.46 1,854,963
08/30/2018 4.46 4.51 4.36 4.43 1,340,099
08/29/2018 4.48 4.51 4.43 4.47 2,618,386
08/28/2018 4.47 4.48 4.3 4.45 2,626,019
08/27/2018 4.55 4.58 4.44 4.46 3,003,423
08/24/2018 4.46 4.57 4.45 4.56 1,471,277
08/23/2018 4.56 4.62 4.44 4.46 1,685,078
08/22/2018 4.66 4.685 4.46 4.55 2,505,837
08/21/2018 4.66 4.7 4.61 4.65 1,578,367
08/20/2018 4.61 4.71 4.61 4.66 2,256,386
*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?

Smart Portfolio