CBL & Associates Properties, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	29.410	29.750	28.590	28.590	19.985	1
2021-12-10	28.980	30.090	28.980	30.090	21.033	1
2021-12-09	29.620	30.440	29.620	30.440	21.278	28
2021-12-08	29.280	30.350	29.280	30.350	21.215	1
2021-12-07	29.720	30.730	29.520	29.520	20.635	4
2021-12-06	30.950	30.980	30.030	30.980	21.656	98
2021-12-03	30.290	31.000	30.290	30.650	21.425	3
2021-12-02	31.570	31.570	30.850	30.850	21.565	2
2021-12-01	31.260	31.260	30.110	30.990	21.663	4
2021-11-30	31.440	31.440	30.500	30.880	21.586	2
2021-11-29	30.580	30.580	29.460	30.130	21.061	3
2021-11-26	32.000	32.000	30.030	30.050	21.006	19
2021-11-25	30.680	30.680	30.680	30.680	21.446	0
2021-11-24	30.000	31.000	30.000	30.680	21.446	4
2021-11-23	30.260	31.000	30.030	30.730	21.481	2
2021-11-22	30.000	31.420	30.000	30.060	21.013	7
2021-11-19	30.200	32.040	29.750	30.600	21.390	3
2021-11-18	32.200	32.200	30.810	30.810	21.537	7
2021-11-17	32.000	32.470	31.440	32.020	22.383	6
2021-11-16	31.580	32.440	30.870	32.290	22.571	3
2021-11-15	30.750	31.880	30.750	31.750	22.194	6
2021-11-12	31.240	31.870	31.050	31.300	21.879	8
2021-11-11	30.730	31.180	30.380	30.390	21.243	13

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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