CBL & Associates Properties, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	28.240	28.240	28.240	28.240	20.102	0
2022-11-24	28.240	28.240	28.240	28.240	20.102	0
2022-11-23	28.240	28.240	28.240	28.240	20.102	0
2022-11-22	28.900	28.900	28.240	28.240	20.102	1
2022-11-21	29.240	29.240	29.240	29.240	20.814	0
2022-11-18	29.240	29.240	29.240	29.240	20.814	1
2022-11-17	29.240	29.240	29.240	29.240	20.814	0
2022-11-16	29.240	29.240	29.240	29.240	20.814	0
2022-11-15	29.240	29.240	29.240	29.240	20.814	0
2022-11-14	29.240	29.240	29.240	29.240	20.814	0
2022-11-11	29.240	29.240	29.240	29.240	20.814	1
2022-11-10	29.240	29.240	29.240	29.240	20.814	0
2022-11-09	29.240	29.240	29.240	29.240	20.814	0
2022-11-08	29.240	29.240	29.240	29.240	20.814	0
2022-11-07	29.400	29.400	29.240	29.240	20.814	2
2022-11-04	28.030	28.030	28.030	28.030	19.953	0
2022-11-03	28.030	28.030	28.030	28.030	19.953	0
2022-11-02	28.630	28.630	28.630	28.630	20.380	0
2022-11-01	29.030	29.030	28.730	28.730	20.451	0
2022-10-31	28.330	28.330	28.330	28.330	20.166	0
2022-10-28	28.330	28.330	28.330	28.330	20.166	0
2022-10-27	25.960	25.960	25.960	25.960	18.479	0
2022-10-26	25.960	25.960	25.960	25.960	18.479	0
2022-10-25	25.520	25.960	25.520	25.960	18.479	1
2022-10-24	24.960	24.960	24.960	24.960	17.767	0
2022-10-21	24.820	24.860	24.820	24.860	17.696	1
2022-10-20	26.190	26.190	26.190	26.190	18.643	0
2022-10-19	25.930	25.930	25.930	25.930	18.458	0
2022-10-18	26.500	26.500	26.500	26.500	18.864	0
2022-10-17	25.790	25.790	25.790	25.790	18.358	0
2022-10-14	25.499	25.499	25.499	25.499	18.151	0
2022-10-13	25.499	25.499	25.499	25.499	18.151	0
2022-10-12	25.499	25.499	25.499	25.499	18.151	0
2022-10-11	24.920	25.499	24.920	25.499	18.151	1
2022-10-10	24.750	24.960	24.750	24.960	17.767	1
2022-10-07	24.400	24.400	24.400	24.400	17.369	0
2022-10-06	24.860	24.860	24.860	24.860	17.696	0
2022-10-05	24.820	24.860	24.820	24.860	17.696	1
2022-10-04	25.200	25.200	25.200	25.200	17.938	1
2022-10-03	25.500	25.500	25.500	25.500	18.152	0
2022-09-30	25.290	25.290	25.290	25.290	18.002	0
2022-09-29	25.290	25.290	25.290	25.290	18.002	0
2022-09-28	25.290	25.290	25.290	25.290	18.002	0
2022-09-27	24.900	25.290	24.900	25.290	18.002	0
2022-09-26	24.880	25.090	24.800	24.800	17.654	1
2022-09-23	29.420	29.420	29.420	29.420	20.942	0
2022-09-22	29.420	29.420	29.420	29.420	20.942	0
2022-09-21	29.420	29.420	29.420	29.420	20.942	0
2022-09-20	29.420	29.420	29.420	29.420	20.942	0
2022-09-16	29.420	29.420	29.420	29.420	20.942	0
2022-09-15	29.420	29.420	29.420	29.420	20.942	0
2022-09-14	29.420	29.420	29.420	29.420	20.942	0
2022-09-13	29.140	29.140	29.140	29.140	20.565	1
2022-09-12	29.810	29.980	29.810	29.880	21.087	1
2022-09-09	29.440	29.440	29.440	29.440	20.777	0
2022-09-08	29.440	29.440	29.440	29.440	20.777	0
2022-09-07	29.440	29.440	29.440	29.440	20.777	1
2022-09-06	28.720	29.540	28.720	29.540	20.847	3
2022-09-05	29.179	29.179	29.179	29.179	20.592	0
2022-09-02	29.179	29.179	29.179	29.179	20.592	1

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.6250 USD
2026-06-12	0.6250 USD
2026-04-10	0.1750 USD
2026-03-17	0.4500 USD
2025-11-25	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4000 USD
2025-03-13	1.2000 USD
2024-11-25	0.4000 USD
2024-09-13	0.4000 USD
2024-06-13	0.4000 USD
2024-03-14	0.4000 USD
2023-12-11	0.3750 USD
2023-09-14	0.3750 USD
2023-06-13	0.3750 USD
2023-03-14	0.3750 USD
2022-12-09	2.2000 USD
2022-11-30	0.2500 USD
2022-09-14	0.2500 USD
2022-07-08	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.