CBL

CBL and Associates Prope... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.0037 1.47% 0.255 0.245 0.262 0.2501 0.2513 20:00:00
more quote information »

CBL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.270.27440.2450.259972511,934,395-0.015-5.56%
1 Month0.34380.65780.2450.313248720,924,266-0.0888-25.83%
3 Months0.220.65780.190.297930712,855,1180.03515.91%
6 Months1.021.060.180.32848857,398,296-0.765-75.0%
1 Year1.201.780.180.54281514,946,994-0.945-78.75%
3 Years8.319.670.182.803,990,442-8.06-96.93%
5 Years16.2016.780.185.033,318,468-15.95-98.43%

CBL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.254 0.001 0.4% 0.2501 0.262 0.245 7,684,448
Jul 09 2020 0.253 -0.009 -3.44% 0.2618 0.2618 0.2452 12,721,864
Jul 08 2020 0.262 -0.003 -1.13% 0.273 0.273 0.252 10,435,013
Jul 07 2020 0.265 0.0055 2.12% 0.2512 0.2744 0.25 14,392,822
Jul 06 2020 0.2595 -0.0005 -0.19% 0.27 0.27 0.25 10,187,881
Jul 02 2020 0.26 -0.015 -5.45% 0.265 0.30 0.2501 15,150,905
Jul 01 2020 0.275 0.0024 0.88% 0.2703 0.285 0.2612 13,999,860
Jun 30 2020 0.2726 -0.0074 -2.64% 0.2727 0.2935 0.267 12,532,095
Jun 29 2020 0.28 0.00 0.0% 0.28 0.287 0.2549 6,861,891
Jun 26 2020 0.28 -0.009 -3.11% 0.28 0.30 0.2653 29,458,122
Jun 25 2020 0.289 -0.0108 -3.6% 0.2901 0.3246 0.28 18,739,655
Jun 24 2020 0.2998 -0.0398 -11.72% 0.327 0.3579 0.2816 16,785,070
Jun 23 2020 0.3396 -0.0594 -14.89% 0.491 0.6578 0.325 81,858,678
Jun 22 2020 0.399 0.10 33.44% 0.30 0.416 0.27 52,821,808
Jun 19 2020 0.299 -0.0235 -7.29% 0.3297 0.33 0.291 43,538,159
Jun 18 2020 0.3225 0.016 5.22% 0.2985 0.3439 0.2889 23,055,658
Jun 17 2020 0.3065 -0.0133 -4.16% 0.31 0.34 0.295 12,238,739
Jun 16 2020 0.3198 0.0208 6.96% 0.3129 0.368 0.2858 22,933,501
Jun 15 2020 0.299 -0.0261 -8.03% 0.31 0.33 0.28 11,905,198
Jun 12 2020 0.3251 0.0071 2.23% 0.3438 0.3546 0.31 4,434,200
Jun 11 2020 0.318 -0.062 -16.32% 0.315 0.36 0.29 6,903,387
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:20200711 12:34:09