CBL

CBL and Associates Prope... Historical Data

CBL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.2272 -0.0696 -23.45% 0.2342 0.2536 0.2001 23,076,427
Aug 06 2020 0.2968 0.0528 21.64% 0.325 0.3599 0.2051 86,833,843
Aug 05 2020 0.244 0.054 28.42% 0.1832 0.28 0.1776 15,878,171
Aug 04 2020 0.19 0.019 11.11% 0.175 0.19 0.165 7,408,676
Aug 03 2020 0.171 -0.014 -7.57% 0.1845 0.189 0.1401 11,352,456
Jul 31 2020 0.185 -0.015 -7.5% 0.1935 0.2014 0.1828 7,384,947
Jul 30 2020 0.20 0.00 0.0% 0.20 0.22 0.1925 9,515,142
Jul 29 2020 0.20 -0.0126 -5.93% 0.205 0.224 0.1911 12,802,311
Jul 28 2020 0.2126 0.022 11.54% 0.19 0.2288 0.1854 12,509,429
Jul 27 2020 0.1906 -0.0044 -2.26% 0.1986 0.21 0.1875 10,294,165
Jul 24 2020 0.195 0.008 4.28% 0.183 0.215 0.18 27,782,314
Jul 23 2020 0.187 -0.0006 -0.32% 0.1907 0.196 0.1751 7,682,034
Jul 22 2020 0.1876 -0.0024 -1.26% 0.197 0.1984 0.18 8,314,717
Jul 21 2020 0.19 0.0009 0.48% 0.1975 0.20 0.185 12,353,573
Jul 20 2020 0.1891 -0.0129 -6.39% 0.1999 0.20 0.1674 24,017,672
Jul 17 2020 0.202 -0.0675 -25.05% 0.26 0.278 0.19 21,187,901
Jul 16 2020 0.2695 0.0095 3.65% 0.265 0.35 0.2551 59,586,192
Jul 15 2020 0.26 0.0051 2.0% 0.2543 0.2654 0.25 6,402,785
Jul 14 2020 0.2549 -0.0051 -1.96% 0.258 0.28 0.251 6,935,881
Jul 13 2020 0.26 0.006 2.36% 0.25 0.275 0.25 11,986,062
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 03 2020 0.26 0.00 +0.00% 0.265 0.30 0.2501 0
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
Jun 10 2020 0.38 -0.02 -5.0% 0.3936 0.419 0.36 9,604,302
Jun 09 2020 0.40 -0.01 -2.44% 0.395 0.45 0.3501 12,473,234
Jun 08 2020 0.41 0.09 28.12% 0.3378 0.45 0.28 23,409,150
Jun 05 2020 0.32 0.058 22.14% 0.271 0.35 0.26 25,818,560
Jun 04 2020 0.262 0.012 4.8% 0.253 0.285 0.245 13,309,527
Jun 03 2020 0.25 0.003 1.21% 0.2403 0.26 0.217 9,312,061
Jun 02 2020 0.247 -0.0319 -11.44% 0.255 0.275 0.2407 9,936,684
Jun 01 2020 0.2789 -0.0109 -3.76% 0.271 0.30 0.2651 5,494,365
May 29 2020 0.2898 -0.0252 -8.0% 0.30 0.3489 0.26 11,525,746
May 28 2020 0.315 0.0655 26.25% 0.2622 0.4045 0.24 45,806,007
May 27 2020 0.2495 0.0295 13.41% 0.23 0.255 0.202 8,569,235
May 26 2020 0.22 -0.0039 -1.74% 0.23 0.25 0.195 10,775,676
May 25 2020 0.2239 0.00 +0.00% 0.2217 0.231 0.2112 0
May 22 2020 0.2239 0.00 0.0% 0.2217 0.231 0.2112 5,311,669
May 21 2020 0.2239 0.0039 1.77% 0.21 0.2298 0.21 4,723,136
May 20 2020 0.22 0.0001 0.05% 0.22 0.23 0.203 6,862,255
May 19 2020 0.2199 -0.0051 -2.27% 0.222 0.2295 0.2125 4,525,361
May 18 2020 0.225 0.02 9.76% 0.2214 0.229 0.2002 9,837,405
May 15 2020 0.205 -0.005 -2.38% 0.2132 0.22 0.193 7,472,741
May 14 2020 0.21 -0.006 -2.78% 0.2127 0.2185 0.19 6,031,676
May 13 2020 0.216 -0.014 -6.09% 0.228 0.2471 0.2055 8,925,089
May 12 2020 0.23 -0.015 -6.12% 0.255 0.2595 0.2151 16,436,236
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:20200810 23:06:10