CBL

Cbl & Associates Properties

$1.04 0.00 (0.00%)
17:34 EDT CBL Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.80 (76.92%)
P/E:       4.16
Market Cap:       179.57M
EPS:       0.25
Volume:       1.97M
Day's Range:       1.02 - 1.07
52wk Range:       0.99 - 6.26
Previous Close:       1.04
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

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!