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
2018-06-19 5.63 5.71 5.56 5.645 121,895
2018-06-18 5.42 5.645 5.39 5.645 255,112
2018-06-15 5.44 5.44 5.33 5.355 261,014
2018-06-14 5.37 5.42 5.36 5.395 159,791
2018-06-13 5.78 5.80 5.395 5.41 302,794
2018-06-12 5.82 6.02 5.745 5.765 437,485
2018-06-11 5.75 5.85 5.75 5.805 148,209
2018-06-08 5.67 5.77 5.67 5.73 187,815
2018-06-07 5.55 5.65 5.54 5.615 149,884
2018-06-06 5.32 5.575 5.32 5.565 261,445
2018-06-05 5.21 5.35 5.20 5.305 449,073
2018-06-04 5.05 5.14 5.00 5.14 179,258
2018-06-01 5.10 5.25 5.02 5.02 269,309
2018-05-31 5.20 5.25 4.99 5.06 288,825
2018-05-30 4.86 5.28 4.86 5.245 435,307
2018-05-29 4.80 4.925 4.735 4.875 110,270
2018-05-25 4.79 4.94 4.76 4.83 277,068
2018-05-24 4.73 4.80 4.70 4.745 143,566
2018-05-23 4.65 4.765 4.64 4.745 171,031
2018-05-22 4.53 4.64 4.51 4.62 65,503
2018-05-21 4.46 4.555 4.40 4.535 89,663
2018-05-18 4.33 4.485 4.33 4.45 215,695
2018-05-17 4.27 4.345 4.26 4.30 228,396
2018-05-16 4.30 4.325 4.225 4.235 185,464
2018-05-15 4.26 4.33 4.22 4.245 192,595
2018-05-14 4.41 4.41 4.255 4.26 116,555
2018-05-11 4.46 4.49 4.39 4.39 68,939
2018-05-10 4.44 4.48 4.43 4.465 62,862
2018-05-09 4.35 4.455 4.325 4.445 131,062
2018-05-08 4.41 4.415 4.295 4.35 215,410

» 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.