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
2018-09-20 4.17 4.295 4.17 4.295 156,982
2018-09-19 4.36 4.38 4.12 4.145 217,306
2018-09-18 4.32 4.39 4.27 4.345 48,470
2018-09-17 4.125 4.35 4.125 4.335 142,803
2018-09-14 4.165 4.205 4.03 4.175 253,044
2018-09-13 4.32 4.35 4.23 4.235 206,406
2018-09-12 4.30 4.38 4.30 4.315 97,300
2018-09-11 4.34 4.375 4.225 4.365 118,416
2018-09-10 4.47 4.47 4.365 4.38 37,157
2018-09-07 4.38 4.43 4.365 4.425 49,600
2018-09-06 4.44 4.485 4.36 4.425 92,147
2018-09-05 4.285 4.465 4.275 4.435 78,106
2018-09-04 4.48 4.52 4.315 4.325 110,461
2018-08-31 4.43 4.48 4.40 4.455 47,111
2018-08-30 4.445 4.505 4.38 4.435 66,635
2018-08-29 4.46 4.51 4.44 4.48 92,820
2018-08-28 4.41 4.45 4.31 4.44 176,087
2018-08-27 4.555 4.57 4.445 4.445 123,608
2018-08-24 4.46 4.57 4.46 4.565 83,138
2018-08-23 4.54 4.56 4.455 4.46 88,215
2018-08-22 4.675 4.68 4.51 4.555 99,437
2018-08-21 4.67 4.70 4.62 4.645 51,739
2018-08-20 4.64 4.70 4.625 4.665 81,263
2018-08-17 4.51 4.635 4.49 4.585 83,087
2018-08-16 4.53 4.53 4.39 4.465 86,056
2018-08-15 4.53 4.535 4.42 4.515 62,032
2018-08-14 4.33 4.535 4.33 4.505 119,909
2018-08-13 4.41 4.41 4.205 4.275 149,435
2018-08-10 4.43 4.45 4.365 4.45 78,756
2018-08-09 4.455 4.47 4.345 4.435 199,695

» 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.