CBL
Cbl & Associates Properties
$1.04
0.00 (0.00%)
CBL Stock Quote Delayed 15 Minutes
| Historical Data for CBL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 1.05 | 1.07 | 1.02 | 1,970,800 | 1.04 | 0.00 0.00% |
| 05/23/19 | 1.04 | 1.10 | 1.02 | 2,041,268 | 1.04 | -0.03 -2.80% |
| 05/22/19 | 1.08 | 1.09 | 1.02 | 2,732,547 | 1.07 | -0.03 -2.73% |
| 05/21/19 | 1.08 | 1.10 | 1.07 | 1,469,195 | 1.10 | 0.01 0.92% |
| 05/20/19 | 1.21 | 1.22 | 1.07 | 2,817,293 | 1.09 | -0.13 -10.66% |
| 05/17/19 | 1.25 | 1.28 | 1.22 | 1,767,000 | 1.22 | -0.04 -3.17% |
| 05/16/19 | 1.27 | 1.28 | 1.24 | 1,530,540 | 1.26 | -0.01 -0.79% |
| 05/15/19 | 1.24 | 1.28 | 1.22 | 2,081,017 | 1.27 | 0.03 2.42% |
| 05/14/19 | 1.30 | 1.30 | 1.22 | 2,298,982 | 1.24 | -0.05 -3.88% |
| 05/13/19 | 1.30 | 1.35 | 1.27 | 2,662,066 | 1.29 | -0.02 -1.53% |
| 05/10/19 | 1.25 | 1.32 | 1.24 | 2,319,500 | 1.31 | 0.06 4.80% |
| 05/09/19 | 1.25 | 1.28 | 1.21 | 2,403,109 | 1.25 | 0.00 0.00% |
| 05/08/19 | 1.23 | 1.30 | 1.19 | 2,428,962 | 1.25 | 0.02 1.63% |
| 05/07/19 | 1.29 | 1.30 | 1.19 | 3,679,514 | 1.23 | -0.03 -2.38% |
| 05/06/19 | 1.28 | 1.32 | 1.22 | 3,862,110 | 1.26 | 0.02 1.61% |
| 05/03/19 | 1.09 | 1.34 | 1.09 | 4,768,400 | 1.24 | 0.15 13.76% |
| 05/02/19 | 1.16 | 1.17 | 1.07 | 3,130,950 | 1.09 | -0.05 -4.39% |
| 05/01/19 | 1.07 | 1.24 | 1.05 | 8,581,294 | 1.14 | 0.13 12.87% |
| 04/30/19 | 1.09 | 1.10 | 1.01 | 2,005,786 | 1.01 | -0.04 -3.81% |
| 04/29/19 | 1.01 | 1.08 | 1.01 | 3,168,270 | 1.05 | 0.04 3.96% |
| 04/26/19 | 0.99 | 1.03 | 0.99 | 2,875,600 | 1.01 | 0.01 1.00% |
| 04/25/19 | 1.05 | 1.09 | 0.99 | 5,648,779 | 1.00 | -0.08 -7.41% |
| 04/24/19 | 1.05 | 1.10 | 1.03 | 6,697,343 | 1.08 | 0.02 1.89% |
| 04/23/19 | 1.09 | 1.14 | 1.05 | 7,600,595 | 1.06 | 0.00 0.00% |
| 04/22/19 | 1.17 | 1.20 | 1.04 | 5,513,568 | 1.06 | -0.13 -10.92% |
| 04/18/19 | 1.26 | 1.30 | 1.15 | 3,438,400 | 1.19 | -0.09 -7.03% |
| 04/17/19 | 1.38 | 1.38 | 1.28 | 1,645,948 | 1.28 | -0.10 -7.25% |
| 04/16/19 | 1.41 | 1.41 | 1.25 | 4,780,769 | 1.38 | -0.01 -0.72% |
| 04/15/19 | 1.46 | 1.47 | 1.35 | 2,303,198 | 1.39 | -0.07 -4.79% |
| 04/12/19 | 1.46 | 1.51 | 1.43 | 1,915,500 | 1.46 | 0.02 1.39% |
| 04/11/19 | 1.48 | 1.51 | 1.42 | 2,376,992 | 1.44 | -0.04 -2.70% |
| 04/10/19 | 1.48 | 1.57 | 1.45 | 3,076,724 | 1.48 | 0.02 1.37% |
| 04/09/19 | 1.51 | 1.54 | 1.46 | 2,248,199 | 1.46 | -0.04 -2.67% |
| 04/08/19 | 1.54 | 1.57 | 1.50 | 2,138,790 | 1.50 | -0.04 -2.60% |
| 04/05/19 | 1.51 | 1.57 | 1.49 | 2,495,000 | 1.54 | 0.04 2.67% |
| 04/04/19 | 1.50 | 1.52 | 1.47 | 1,902,585 | 1.50 | 0.01 0.67% |
| 04/03/19 | 1.50 | 1.56 | 1.47 | 3,313,465 | 1.49 | -0.02 -1.32% |
| 04/02/19 | 1.50 | 1.54 | 1.47 | 6,500,313 | 1.51 | 0.00 0.00% |
| 04/01/19 | 1.55 | 1.55 | 1.45 | 4,949,203 | 1.51 | -0.04 -2.58% |
| 03/29/19 | 1.60 | 1.61 | 1.49 | 7,038,100 | 1.55 | -0.11 -6.63% |
| 03/28/19 | 1.40 | 1.68 | 1.39 | 9,364,264 | 1.66 | 0.22 15.28% |
| 03/27/19 | 1.75 | 1.78 | 1.42 | 11,691,107 | 1.44 | -0.47 -24.61% |
| 03/26/19 | 1.86 | 1.96 | 1.86 | 3,136,134 | 1.91 | 0.06 3.24% |
| 03/25/19 | 1.86 | 1.89 | 1.81 | 1,925,878 | 1.85 | 0.02 1.09% |
| 03/22/19 | 1.89 | 1.92 | 1.83 | 2,048,800 | 1.83 | -0.06 -3.17% |
| 03/21/19 | 1.90 | 1.94 | 1.85 | 3,829,623 | 1.89 | -0.02 -1.05% |
| 03/20/19 | 1.90 | 1.93 | 1.79 | 5,977,877 | 1.91 | 0.01 0.53% |
| 03/19/19 | 1.85 | 1.97 | 1.83 | 4,102,563 | 1.90 | 0.08 4.40% |
| 03/18/19 | 1.85 | 1.88 | 1.79 | 3,348,070 | 1.82 | 0.01 0.55% |
| 03/15/19 | 1.97 | 1.98 | 1.80 | 15,867,300 | 1.81 | -0.18 -9.05% |
| 03/14/19 | 1.97 | 2.01 | 1.93 | 2,251,042 | 1.99 | 0.03 1.53% |
| 03/13/19 | 1.85 | 2.02 | 1.85 | 3,719,295 | 1.96 | 0.09 4.81% |
| 03/12/19 | 1.88 | 1.90 | 1.79 | 3,727,733 | 1.87 | -0.01 -0.53% |
| 03/11/19 | 1.90 | 1.91 | 1.80 | 3,394,576 | 1.88 | -0.01 -0.53% |
| 03/08/19 | 1.92 | 1.96 | 1.86 | 2,257,300 | 1.89 | -0.03 -1.56% |
| 03/07/19 | 1.91 | 2.01 | 1.87 | 2,722,842 | 1.92 | 0.00 0.00% |
| 03/06/19 | 1.95 | 1.97 | 1.90 | 3,082,529 | 1.92 | -0.04 -2.04% |
| 03/05/19 | 1.94 | 2.00 | 1.94 | 2,161,262 | 1.96 | -0.01 -0.51% |
| Download Data To Spreadsheet | ||||||
CBL Stock Predictions, Articles, and Cbl & Associates Properties News
10 Dangerous Dividend Stocks to Avoid
In most cases, dividend yields are tantalizingly high for a reason (the stocks are cheap and rightly so) – and are simply not supported by the fundamental earnings power of the business.
CBL & Associates Properties, Inc. (CBL) Stock Is Plummeting Today
CBL & Associates Properties (CBL) had an underwhelming quarter that sent shares on a nosedive, declining more than 25% by day's end Friday.
Abercrombie & Fitch Co. (ANF) Q1 Earnings Are Do-or-Die-Alone
Abercrombie & Fitch has a key earnings report on Thursday. Good news could rekindle buyout hopes, and drive ANF stock higher.
4 Mall REIT Stocks to Avoid as Retail Crash Intensifies (CBL, MAC, PEI, RPT)
Despite an improving economy mall real estate investment trusts has been lackluster. Here are four mall REIT stocks to avoid...
Hottest Financial Stocks Now – SIEB RBPAA EBMT JCAP
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – PFSI ONDK SBBX LOAN
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – WAC DB LFC RBS
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – CZWI RAND MCBC CACB
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – JYNT CCCR YRD ZAIS
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – BOFI HRTG TREE CBL
The following stocks were moving the Financial sector today.
Hottest Financial Stocks Now – YRD PPS HIIQ OCN
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – FULL COWN XELB STC
The following stocks were the biggest movers and shakers in the Financial sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
