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
2019-03-19 1.88 1.96 1.87 1.905 103,943
2019-03-18 1.86 1.86 1.79 1.835 71,745
2019-03-15 1.895 1.895 1.80 1.815 111,216
2019-03-14 1.95 2.01 1.935 1.995 87,889
2019-03-13 2.00 2.01 1.93 1.96 79,918
2019-03-12 1.86 1.865 1.805 1.865 96,770
2019-03-11 1.855 1.89 1.80 1.865 51,015
2019-03-08 1.90 1.95 1.865 1.895 36,927
2019-03-07 1.92 2.00 1.88 1.925 45,086
2019-03-06 1.94 1.96 1.905 1.91 64,151
2019-03-05 1.955 2.00 1.94 1.94 81,941
2019-03-04 2.01 2.01 1.905 1.97 99,592
2019-03-01 2.14 2.14 1.985 1.995 101,568
2019-02-28 2.10 2.195 2.09 2.13 160,588
2019-02-27 2.09 2.13 2.07 2.085 47,525
2019-02-26 2.18 2.18 2.08 2.105 49,145
2019-02-25 2.18 2.225 2.15 2.18 50,733
2019-02-22 2.14 2.17 2.07 2.165 16,702
2019-02-21 2.125 2.135 2.045 2.105 44,407
2019-02-20 2.185 2.21 2.135 2.135 171,791
2019-02-19 2.26 2.26 2.16 2.16 66,416
2019-02-15 2.31 2.35 2.265 2.265 27,118
2019-02-14 2.26 2.365 2.19 2.30 97,616
2019-02-13 2.30 2.30 2.23 2.255 57,144
2019-02-12 2.40 2.40 2.205 2.245 93,792
2019-02-11 2.35 2.44 2.35 2.435 69,196
2019-02-08 2.30 2.40 2.28 2.35 69,869
2019-02-07 2.43 2.44 2.27 2.27 76,421
2019-02-06 2.49 2.52 2.36 2.435 55,098
2019-02-05 2.505 2.51 2.43 2.485 55,486

» 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.