Quantcast

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

CBL 
$2.35
*  
0.07
2.89%
Get CBL Alerts
*Delayed - data as of Jan. 22, 2019  -  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
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 22-OCT-2018 TO 22-JAN-2019

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 2.41 2.415 2.23 2.35 3,118,154
01/22/2019 2.41 2.415 2.23 2.35 3,113,200
01/18/2019 2.35 2.43 2.34 2.42 1,402,084
01/17/2019 2.31 2.37 2.28 2.35 1,488,667
01/16/2019 2.27 2.35 2.2487 2.31 1,846,284
01/15/2019 2.22 2.27 2.1801 2.25 1,611,053
01/14/2019 2.21 2.25 2.12 2.21 2,121,611
01/11/2019 2.2 2.25 2.16 2.23 2,542,712
01/10/2019 2.2 2.25 2.125 2.21 2,249,612
01/09/2019 2.26 2.34 2.2 2.24 2,487,532
01/08/2019 2.3 2.33 2.2 2.25 4,620,221
01/07/2019 2.17 2.36 2.14 2.28 4,083,610
01/04/2019 2.17 2.21 2.1 2.19 3,213,881
01/03/2019 2.01 2.28 2.01 2.14 5,052,839
01/02/2019 1.89 2.12 1.865 2.03 3,887,118
12/31/2018 2.05 2.06 1.86 1.92 3,197,763
12/28/2018 1.89 2.12 1.89 2.05 3,511,947
12/27/2018 1.99 2.03 1.91 1.99 3,522,527
12/26/2018 1.92 2 1.79 1.99 4,578,187
12/24/2018 1.96 2.02 1.81 1.87 2,859,752
12/21/2018 1.91 2.12 1.91 2.01 8,943,644
12/20/2018 1.92 1.94 1.88 1.94 4,046,272
12/19/2018 2.05 2.07 1.86 1.92 6,114,269
12/18/2018 2.29 2.32 2.02 2.1 6,232,555
12/17/2018 2.46 2.51 2.29 2.3 3,198,229
12/14/2018 2.5 2.62 2.47 2.49 2,244,808
12/13/2018 2.48 2.58 2.48 2.52 3,092,995
12/12/2018 2.55 2.59 2.5 2.5 2,296,928
12/11/2018 2.57 2.61 2.53 2.53 2,023,973
12/10/2018 2.57 2.62 2.5 2.56 2,826,823
12/07/2018 2.44 2.605 2.425 2.57 2,919,796
12/06/2018 2.37 2.44 2.315 2.44 4,241,468
12/04/2018 2.57 2.61 2.39 2.4 3,835,807
12/03/2018 2.62 2.63 2.47 2.57 3,449,818
11/30/2018 2.59 2.62 2.52 2.61 3,141,005
11/29/2018 2.6 2.68 2.58 2.6 2,294,969
11/28/2018 2.6 2.65 2.5 2.62 3,355,955
11/27/2018 2.71 2.73 2.57 2.61 4,733,172
11/26/2018 2.71 2.76 2.66 2.74 2,656,341
11/23/2018 2.82 2.82 2.64 2.68 1,302,101
11/21/2018 2.67 2.86 2.67 2.82 2,450,738
11/20/2018 2.71 2.73 2.62 2.68 2,685,602
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
*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