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
2017-11-17 5.76 5.825 5.74 5.775 228,314
2017-11-16 5.62 5.71 5.59 5.695 271,732
2017-11-15 5.49 5.61 5.49 5.585 272,545
2017-11-14 5.65 5.65 5.46 5.50 336,638
2017-11-13 6.07 6.07 5.665 5.675 402,648
2017-11-10 5.93 6.25 5.93 6.125 340,179
2017-11-09 5.57 5.93 5.53 5.825 369,380
2017-11-08 5.57 5.72 5.48 5.505 258,383
2017-11-07 5.52 5.77 5.51 5.645 420,238
2017-11-06 5.87 5.91 5.545 5.55 767,468
2017-11-03 5.93 6.145 5.83 5.925 1,108,544
2017-11-02 7.885 8.03 7.885 8.00 155,628
2017-11-01 7.94 7.94 7.77 7.80 132,131
2017-10-31 7.62 7.845 7.62 7.84 138,346
2017-10-30 7.92 7.95 7.85 7.865 107,463
2017-10-27 7.80 8.01 7.67 7.945 186,507
2017-10-26 8.30 8.35 8.01 8.10 190,469
2017-10-25 8.34 8.34 8.12 8.265 139,294
2017-10-24 8.52 8.52 8.31 8.37 74,192
2017-10-23 8.45 8.56 8.38 8.425 100,766
2017-10-20 8.51 8.51 8.35 8.375 90,547
2017-10-19 8.58 8.66 8.50 8.515 64,263
2017-10-18 8.64 8.77 8.51 8.54 105,738
2017-10-17 8.525 8.585 8.48 8.575 95,733
2017-10-16 8.63 8.63 8.45 8.515 54,534
2017-10-13 8.48 8.67 8.47 8.565 93,365
2017-10-12 8.69 8.69 8.455 8.465 113,632
2017-10-11 8.57 8.68 8.55 8.615 130,995
2017-10-10 8.61 8.67 8.39 8.46 172,881
2017-10-09 8.52 8.55 8.48 8.505 65,858

» 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.