CBL & ASSOC PPTYS Historical Stock Price

Below is the stock price history for Cbl & Assoc Pptys CBL. Data is recorded each day for the historical open, high, low, close and volume. The Cbl & Assoc Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cbl & Assoc Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 2.44 2.595 2.44 2.585 144,390
2018-12-06 2.36 2.435 2.32 2.435 201,282
2018-12-04 2.58 2.60 2.395 2.395 123,919
2018-12-03 2.62 2.62 2.49 2.565 152,874
2018-11-30 2.58 2.60 2.53 2.595 106,057
2018-11-29 2.64 2.665 2.59 2.595 173,333
2018-11-28 2.61 2.64 2.515 2.60 169,538
2018-11-27 2.73 2.73 2.58 2.60 247,217
2018-11-26 2.70 2.76 2.67 2.735 113,473
2018-11-23 2.795 2.795 2.665 2.67 88,143
2018-11-21 2.67 2.86 2.67 2.82 173,915
2018-11-20 2.72 2.72 2.63 2.675 117,276
2018-11-19 2.82 2.87 2.685 2.705 162,040
2018-11-16 2.76 2.825 2.72 2.805 157,164
2018-11-15 2.83 2.83 2.60 2.775 186,034
2018-11-14 3.07 3.07 2.825 2.885 225,169
2018-11-13 3.08 3.135 2.995 3.005 174,450
2018-11-12 3.10 3.15 3.07 3.10 88,582
2018-11-09 3.06 3.12 3.04 3.05 143,856
2018-11-08 3.10 3.10 3.00 3.09 125,370
2018-11-07 3.01 3.12 3.00 3.075 231,501
2018-11-06 3.05 3.12 2.99 2.99 339,366
2018-11-05 3.02 3.12 3.02 3.115 154,325
2018-11-02 2.95 3.095 2.90 3.065 498,319
2018-11-01 3.23 3.28 3.14 3.175 179,496
2018-10-31 3.38 3.38 3.27 3.29 430,524
2018-10-30 3.325 3.70 3.24 3.70 535,183
2018-10-29 3.575 3.625 3.475 3.56 467,638
2018-10-26 3.35 3.40 3.235 3.355 163,616
2018-10-25 3.325 3.465 3.31 3.42 206,117

» More Cbl & Assoc Pptys Stock Price History

To see other companies like Cbl & Assoc Pptys (CBL), view our stock market today for news, and other data.