CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	27.980	27.980	27.980	27.980	19.559	1
2022-03-09	26.320	27.220	26.320	27.220	19.027	1
2022-03-08	27.000	27.000	27.000	27.000	18.874	0
2022-03-07	28.210	28.210	27.150	27.150	18.978	3
2022-03-04	27.910	27.910	27.910	27.910	19.510	0
2022-03-03	26.870	26.870	26.870	26.870	18.783	0
2022-03-02	26.870	26.870	26.870	26.870	18.783	0
2022-03-01	28.400	28.400	26.870	26.870	18.783	0
2022-02-28	28.090	28.550	28.050	28.490	19.915	1
2022-02-25	27.140	28.220	27.140	28.220	19.726	7
2022-02-24	26.710	27.020	26.710	26.970	18.853	1
2022-02-23	27.330	27.330	27.330	27.330	19.104	0
2022-02-22	27.030	27.400	26.850	27.330	19.104	2
2022-02-21	27.950	27.950	27.950	27.950	19.538	0
2022-02-18	28.000	28.000	27.950	27.950	19.538	1
2022-02-17	28.170	28.170	27.490	27.490	19.216	0
2022-02-16	27.220	27.790	27.220	27.790	19.426	2
2022-02-15	27.140	27.140	27.140	27.140	18.971	0
2022-02-14	27.300	27.460	27.140	27.140	18.971	3
2022-02-11	27.980	27.980	27.540	27.540	19.251	0
2022-02-10	28.380	29.000	28.380	28.660	20.034	1
2022-02-09	28.710	28.710	28.710	28.710	20.069	1
2022-02-08	28.900	28.900	28.900	28.900	20.202	1
2022-02-07	28.280	28.550	28.260	28.550	19.957	2
2022-02-04	28.510	28.510	28.030	28.030	19.593	0
2022-02-03	29.550	29.550	29.540	29.540	20.649	0
2022-02-02	29.130	29.130	29.130	29.130	20.362	11
2022-02-01	30.390	30.390	29.020	29.020	20.286	1
2022-01-31	28.700	29.620	28.700	29.620	20.705	0
2022-01-28	27.300	28.510	27.300	28.510	19.929	1
2022-01-27	27.370	27.590	27.370	27.510	19.230	18
2022-01-26	28.300	28.450	28.300	28.450	19.887	2
2022-01-25	26.450	26.450	26.450	26.450	18.489	0
2022-01-24	28.730	28.730	26.400	26.450	18.489	2
2022-01-21	28.950	28.950	28.950	28.950	20.237	0
2022-01-20	29.990	29.990	29.990	29.990	20.964	0
2022-01-19	30.390	30.390	30.080	30.080	21.026	1
2022-01-18	30.150	30.150	29.870	30.050	21.006	1
2022-01-17	30.180	30.180	30.180	30.180	21.096	0
2022-01-14	30.180	30.180	30.180	30.180	21.096	0
2022-01-13	29.660	30.250	29.660	30.180	21.096	1
2022-01-12	29.680	30.290	29.680	30.250	21.145	3
2022-01-11	28.980	30.200	28.980	30.200	21.110	2
2022-01-10	28.380	28.990	28.380	28.990	20.265	1
2022-01-07	29.700	29.700	29.700	29.700	20.761	0
2022-01-06	30.420	30.420	29.700	29.700	20.761	1
2022-01-05	30.060	30.060	30.000	30.000	20.971	1
2022-01-04	30.000	30.250	30.000	30.250	21.145	2
2021-12-31	30.460	30.460	29.950	30.100	21.040	1
2021-12-30	29.690	29.690	29.690	29.690	20.754	0
2021-12-29	29.980	30.150	29.980	30.150	21.075	1
2021-12-24	28.250	28.250	28.250	28.250	19.747	0
2021-12-23	28.250	28.250	28.250	28.250	19.747	0
2021-12-22	28.990	29.000	28.250	28.250	19.747	1
2021-12-21	26.990	27.450	26.710	27.450	19.188	1
2021-12-20	27.010	27.970	27.010	27.010	18.881	2
2021-12-17	27.740	28.530	27.500	27.650	19.328	1
2021-12-16	27.680	28.200	27.670	27.780	19.419	32
2021-12-15	26.930	27.350	26.930	27.350	19.118	1
2021-12-14	28.910	28.910	28.100	28.100	19.642	0

← NewerPage 20 of 21 · 1,223 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.