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
2019-05-20 1.175 1.175 1.075 1.085 96,954
2019-05-17 1.255 1.265 1.22 1.225 71,612
2019-05-16 1.255 1.27 1.245 1.245 47,343
2019-05-15 1.235 1.275 1.235 1.26 64,656
2019-05-14 1.245 1.275 1.225 1.24 81,758
2019-05-13 1.305 1.34 1.28 1.295 51,363
2019-05-10 1.26 1.32 1.245 1.315 45,446
2019-05-09 1.235 1.27 1.21 1.255 74,232
2019-05-08 1.28 1.295 1.255 1.255 66,476
2019-05-07 1.285 1.295 1.20 1.20 56,110
2019-05-06 1.305 1.31 1.245 1.27 105,110
2019-05-03 1.125 1.31 1.125 1.25 168,370
2019-05-02 1.07 1.11 1.07 1.09 70,736
2019-05-01 1.155 1.205 1.135 1.15 417,039
2019-04-30 1.065 1.065 1.025 1.025 27,152
2019-04-29 1.055 1.065 1.03 1.055 74,019
2019-04-26 1.015 1.015 0.9963 1.005 79,098
2019-04-25 1.03 1.04 0.9972 1.005 205,605
2019-04-24 1.06 1.095 1.035 1.095 164,992
2019-04-23 1.115 1.13 1.055 1.055 166,419
2019-04-22 1.165 1.165 1.045 1.055 149,702
2019-04-18 1.245 1.245 1.155 1.195 135,645
2019-04-17 1.32 1.325 1.28 1.285 30,900
2019-04-16 1.26 1.375 1.25 1.375 154,534
2019-04-15 1.435 1.435 1.365 1.385 59,672
2019-04-12 1.485 1.50 1.455 1.465 53,195
2019-04-11 1.47 1.47 1.43 1.435 54,495
2019-04-10 1.46 1.565 1.46 1.485 87,160
2019-04-09 1.525 1.525 1.46 1.46 72,414
2019-04-08 1.51 1.535 1.505 1.505 56,102

» 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.