CBL and Associates Prope... Historical Data - CBL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CBL and Associates Properties Inc CBL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0101 1.91% 0.5401 0.50 0.5682 0.52 0.53 14:08:43
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.71370.71370.500.56847742,554,042-0.1736-24.32%
1 Month0.94520.95930.500.72684771,731,466-0.4051-42.86%
3 Months1.451.450.500.95086732,146,966-0.9099-62.75%
6 Months0.80121.780.501.192,344,829-0.2611-32.59%
1 Year2.162.230.501.262,768,177-1.62-75.0%
3 Years10.3610.370.504.643,339,802-9.82-94.79%
5 Years20.4120.460.506.812,711,478-19.87-97.35%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.53 -0.0168 -3.07% 0.5468 0.55 0.521 2,323,226
Feb 20 2020 0.5468 -0.0252 -4.41% 0.57 0.6091 0.5425 2,498,379
Feb 19 2020 0.572 -0.088 -13.33% 0.67 0.6799 0.5212 3,979,257
Feb 18 2020 0.66 -0.0263 -3.83% 0.7137 0.7137 0.66 1,415,304
Feb 14 2020 0.6863 -0.024 -3.38% 0.7103 0.7195 0.68 1,775,982
Feb 13 2020 0.7103 0.0003 0.04% 0.72 0.738 0.70 1,085,181
Feb 12 2020 0.71 -0.0217 -2.97% 0.7609 0.7721 0.71 1,684,221
Feb 11 2020 0.7317 -0.0427 -5.51% 0.79 0.80 0.73 1,222,901
Feb 10 2020 0.7744 -0.0056 -0.72% 0.81 0.81 0.741 1,762,639
Feb 07 2020 0.78 -0.13 -14.29% 0.87 0.88 0.7201 4,941,037
Feb 06 2020 0.91 0.038 4.36% 0.88 0.91 0.85 1,021,954
Feb 05 2020 0.872 0.0567 6.95% 0.8656 0.9047 0.8503 1,320,282
Feb 04 2020 0.8153 0.00 0.0% 0.8276 0.88 0.80 1,168,896
Feb 03 2020 0.8153 -0.0247 -2.94% 0.87 0.8801 0.81 1,160,096
Jan 31 2020 0.84 -0.03 -3.45% 0.8771 0.90 0.84 1,052,407
Jan 30 2020 0.87 -0.0127 -1.44% 0.8816 0.8997 0.851 1,027,963
Jan 29 2020 0.8827 0.0093 1.06% 0.88 0.90 0.855 899,725
Jan 28 2020 0.8734 -0.0107 -1.21% 0.8927 0.9283 0.8577 905,881
Jan 27 2020 0.8841 -0.0559 -5.95% 0.9452 0.9593 0.881 1,652,524
Jan 24 2020 0.94 -0.07 -6.93% 1.00 1.01 0.92 2,968,899
See More Historical Prices »
Your Recent History
NYSE
CBL
CBL and As..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:23:57