Quantcast

Historical Stock Prices

CBL 
$4.36
*  
0.06
1.4%
Get CBL Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
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
08/17/2018 4.48 4.64 4.47 4.59 2,631,420
08/16/2018 4.51 4.54 4.38 4.47 3,199,567
08/15/2018 4.47 4.54 4.41 4.51 1,888,747
08/14/2018 4.28 4.55 4.27 4.5 2,982,615
08/13/2018 4.43 4.44 4.2 4.28 3,311,040
08/10/2018 4.43 4.46 4.36 4.44 1,923,421
08/09/2018 4.44 4.485 4.3299 4.43 3,629,792
08/08/2018 4.46 4.485 4.32 4.46 3,041,947
08/07/2018 4.47 4.61 4.12 4.42 7,126,221
08/06/2018 5.13 5.13 4.68 4.69 9,457,656
08/03/2018 5.01 5.23 4.98 5.22 6,820,481
08/02/2018 5.6 5.79 4.9 5.01 8,457,589
08/01/2018 5.45 5.59 5.315 5.58 2,810,485
07/31/2018 5.38 5.48 5.315 5.45 4,446,029
07/30/2018 5.21 5.43 5.125 5.37 2,455,130
07/27/2018 5.41 5.4384 5.18 5.19 2,865,810
07/26/2018 5.3 5.48 5.3 5.38 2,267,578
07/25/2018 5.26 5.325 5.205 5.27 1,865,386
07/24/2018 5.37 5.38 5.22 5.27 2,341,789
07/23/2018 5.29 5.37 5.21 5.36 1,147,430
07/20/2018 5.35 5.38 5.245 5.29 1,522,478
07/19/2018 5.15 5.43 5.11 5.36 2,011,032
07/18/2018 5.3 5.39 5.13 5.18 2,882,223
07/17/2018 5.34 5.55 5.29 5.31 2,495,674
07/16/2018 5.59 5.605 5.31 5.34 2,440,482
07/13/2018 5.58 5.655 5.55 5.57 884,150
07/12/2018 5.65 5.6698 5.535 5.58 1,360,794
07/11/2018 5.7 5.76 5.61 5.64 2,117,615
07/10/2018 5.67 5.8 5.62 5.7 3,220,444
07/09/2018 5.79 5.83 5.64 5.65 3,580,696
07/06/2018 5.79 5.865 5.74 5.76 2,263,782
07/05/2018 5.68 5.76 5.5 5.76 2,195,091
07/03/2018 5.5 5.68 5.465 5.65 1,727,261
07/02/2018 5.55 5.6484 5.35 5.51 4,222,263
06/29/2018 5.57 5.66 5.52 5.57 3,671,162
06/28/2018 5.92 5.9592 5.73 5.78 4,033,837
06/27/2018 6.15 6.15 5.9 5.91 4,131,658
06/26/2018 6.13 6.15 5.965 6.13 2,471,456
06/25/2018 6.24 6.26 5.94 6.11 3,806,566
06/22/2018 6.04 6.23 6.03 6.19 5,670,203
06/21/2018 5.86 6.0575 5.8525 6.03 4,504,921
*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