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
2018-01-17 5.60 5.675 5.555 5.64 238,879
2018-01-16 5.70 5.76 5.61 5.62 141,286
2018-01-12 5.72 5.765 5.69 5.70 90,919
2018-01-11 5.705 5.77 5.645 5.725 167,977
2018-01-10 5.45 5.75 5.44 5.665 247,499
2018-01-09 5.64 5.66 5.495 5.495 187,197
2018-01-08 5.62 5.725 5.545 5.68 169,486
2018-01-05 5.63 5.735 5.63 5.715 124,185
2018-01-04 5.84 5.84 5.61 5.645 219,814
2018-01-03 6.04 6.04 5.815 5.825 228,536
2018-01-02 5.69 5.96 5.685 5.935 197,787
2017-12-29 5.65 5.68 5.605 5.665 185,892
2017-12-28 5.55 5.67 5.53 5.67 186,418
2017-12-27 5.92 6.015 5.86 5.895 180,016
2017-12-26 5.80 5.95 5.80 5.905 156,949
2017-12-22 5.625 5.76 5.57 5.745 173,452
2017-12-21 5.65 5.65 5.535 5.635 224,658
2017-12-20 5.76 5.80 5.685 5.70 110,152
2017-12-19 5.86 5.90 5.735 5.735 180,439
2017-12-18 5.68 5.87 5.68 5.855 188,125
2017-12-15 5.51 5.675 5.51 5.645 352,384
2017-12-14 5.55 5.625 5.44 5.495 185,936
2017-12-13 5.59 5.62 5.50 5.555 255,745
2017-12-12 5.56 5.585 5.47 5.535 194,746
2017-12-11 5.62 5.71 5.49 5.495 220,460
2017-12-08 5.41 5.64 5.315 5.625 404,855
2017-12-07 5.43 5.50 5.365 5.385 198,986
2017-12-06 5.68 5.75 5.45 5.45 228,049
2017-12-05 5.74 5.78 5.605 5.67 263,709
2017-12-04 5.67 5.73 5.65 5.695 272,116

» 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.