CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	28.120	28.120	28.120	28.120	19.845	0
2022-08-31	28.120	28.120	28.120	28.120	19.845	0
2022-08-30	28.090	28.090	28.090	28.090	19.824	1
2022-08-26	29.989	29.989	29.989	29.989	21.164	0
2022-08-25	29.989	29.989	29.989	29.989	21.164	3
2022-08-24	29.650	29.650	29.650	29.650	20.925	0
2022-08-23	30.460	30.460	30.460	30.460	21.497	0
2022-08-22	31.020	31.260	31.020	31.260	22.061	0
2022-08-19	31.370	31.370	31.370	31.370	22.139	0
2022-08-18	31.060	31.060	31.060	31.060	21.920	0
2022-08-17	32.349	32.349	32.349	32.349	22.830	0
2022-08-16	32.050	32.349	32.050	32.349	22.830	1
2022-08-15	31.960	31.960	31.810	31.810	22.449	0
2022-08-12	31.830	31.830	31.830	31.830	22.463	0
2022-08-11	31.750	32.000	31.750	31.830	22.463	2
2022-08-10	31.880	31.880	31.880	31.880	22.499	1
2022-08-09	30.340	30.340	30.340	30.340	21.412	0
2022-08-08	30.340	30.340	30.340	30.340	21.412	0
2022-08-05	30.760	30.760	30.760	30.760	21.708	0
2022-08-04	30.550	30.760	30.550	30.760	21.708	0
2022-08-03	30.330	30.330	30.330	30.330	21.405	0
2022-08-02	30.380	30.380	30.330	30.330	21.405	1
2022-08-01	30.300	30.300	30.300	30.300	21.384	1
2022-07-29	30.250	30.299	30.250	30.299	21.383	1
2022-07-28	29.300	29.300	29.300	29.300	20.678	0
2022-07-27	28.960	29.350	28.960	29.350	20.713	0
2022-07-26	28.390	28.390	28.390	28.390	20.036	0
2022-07-25	27.710	28.160	27.710	28.160	19.873	1
2022-07-22	27.910	27.910	27.910	27.910	19.697	0
2022-07-21	27.530	27.530	27.530	27.530	19.429	0
2022-07-20	27.590	28.050	27.590	27.720	19.563	1
2022-07-19	27.220	27.920	27.220	27.920	19.704	1
2022-07-18	27.630	27.630	27.350	27.350	19.302	1
2022-07-15	27.810	27.810	27.810	27.810	19.626	0
2022-07-14	25.980	25.980	25.980	25.980	18.335	0
2022-07-13	25.800	25.800	25.700	25.700	18.137	0
2022-07-12	26.080	26.080	26.080	26.080	18.405	0
2022-07-11	26.080	26.080	26.080	26.080	18.405	0
2022-07-08	26.020	26.080	25.640	26.080	18.405	1
2022-07-07	25.820	26.450	25.820	26.290	18.377	1
2022-07-06	26.580	26.580	26.580	26.580	18.580	0
2022-07-05	24.720	24.720	24.720	24.720	17.280	1
2022-07-04	25.340	25.340	25.340	25.340	17.713	0
2022-07-01	23.830	25.340	23.830	25.340	17.713	0
2022-06-30	23.180	23.180	23.180	23.180	16.203	0
2022-06-29	24.230	24.230	24.230	24.230	16.937	0
2022-06-28	24.230	24.230	24.230	24.230	16.937	16
2022-06-27	25.440	25.440	23.660	23.660	16.539	1
2022-06-24	25.970	25.970	25.970	25.970	18.154	1
2022-06-23	25.980	25.980	25.980	25.980	18.161	0
2022-06-22	25.570	26.340	25.570	25.980	18.161	0
2022-06-21	26.720	27.140	26.260	26.260	18.356	2
2022-06-20	26.290	26.290	26.290	26.290	18.377	0
2022-06-17	26.290	26.290	26.290	26.290	18.377	1
2022-06-16	25.030	25.030	25.030	25.030	17.496	0
2022-06-15	23.810	23.810	23.810	23.810	16.644	0
2022-06-14	23.810	23.810	23.810	23.810	16.644	0
2022-06-13	26.230	26.230	25.010	25.010	17.482	0
2022-06-10	27.150	27.150	27.150	27.150	18.978	1
2022-06-09	28.440	28.440	28.440	28.440	19.880	0

← NewerPage 18 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.