CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	26.021	26.021	25.900	25.900	22.159	99
2024-09-04	26.280	26.280	26.280	26.280	22.484	0
2024-09-03	26.280	26.280	26.280	26.280	22.484	2
2024-09-02	27.018	27.018	27.018	27.018	23.116	0
2024-08-30	27.018	27.018	27.018	27.018	23.116	0
2024-08-29	27.018	27.018	27.018	27.018	23.116	0
2024-08-28	27.018	27.018	27.018	27.018	23.116	3
2024-08-27	26.995	26.995	26.995	26.995	23.097	0
2024-08-23	27.010	27.024	26.995	26.995	23.097	780
2024-08-22	26.130	26.130	26.130	26.130	22.356	2
2024-08-21	25.947	25.947	25.947	25.947	22.200	4
2024-08-20	25.833	25.833	25.833	25.833	22.102	2
2024-08-19	25.896	25.896	25.896	25.896	22.156	80
2024-08-16	25.810	25.810	25.690	25.690	21.980	2
2024-08-15	25.780	25.901	25.780	25.901	22.160	8
2024-08-14	25.981	25.981	25.753	25.753	22.034	7
2024-08-13	25.820	25.820	25.820	25.820	22.091	2
2024-08-12	25.680	25.680	25.635	25.671	21.963	12
2024-08-09	24.991	24.991	24.991	24.991	21.381	0
2024-08-08	24.991	24.991	24.991	24.991	21.381	3
2024-08-07	24.969	24.969	24.969	24.969	21.363	4
2024-08-06	24.595	24.595	24.595	24.595	21.043	5
2024-08-05	24.490	24.525	24.154	24.396	20.873	89
2024-08-02	25.160	25.160	25.111	25.111	21.485	132
2024-08-01	25.679	25.679	25.591	25.591	21.895	5
2024-07-31	25.920	26.311	25.920	26.012	22.255	37
2024-07-30	26.265	26.265	26.265	26.265	22.472	0
2024-07-29	26.240	26.265	26.240	26.265	22.472	47
2024-07-26	25.900	25.900	25.900	25.900	22.160	4
2024-07-25	25.973	25.973	25.973	25.973	22.222	0
2024-07-24	25.973	25.973	25.973	25.973	22.222	4
2024-07-23	26.000	26.000	26.000	26.000	22.245	6
2024-07-22	26.371	26.371	26.371	26.371	22.562	0
2024-07-19	26.371	26.371	26.371	26.371	22.562	0
2024-07-18	26.371	26.371	26.371	26.371	22.562	1
2024-07-17	26.171	26.221	26.110	26.221	22.434	59
2024-07-16	25.670	25.861	25.670	25.841	22.109	28
2024-07-15	25.020	25.020	24.958	25.009	21.397	10
2024-07-12	24.019	24.019	24.019	24.019	20.550	0
2024-07-11	24.019	24.019	24.019	24.019	20.550	3
2024-07-10	23.278	23.278	23.278	23.278	19.917	0
2024-07-09	23.208	23.278	23.208	23.278	19.917	94
2024-07-08	23.280	23.602	23.280	23.602	20.193	21
2024-07-05	23.420	23.420	22.980	22.980	19.661	12
2024-07-04	23.559	23.559	23.559	23.559	20.156	0
2024-07-03	23.570	23.570	23.559	23.559	20.156	26
2024-07-02	23.271	23.271	23.271	23.271	19.910	0
2024-07-01	23.380	23.380	23.271	23.271	19.910	32
2024-06-28	23.010	23.010	22.930	22.930	19.619	3
2024-06-27	22.458	22.458	22.458	22.458	19.215	0
2024-06-26	22.458	22.458	22.458	22.458	19.215	0
2024-06-25	22.458	22.458	22.458	22.458	19.215	1
2024-06-24	22.330	22.702	22.330	22.702	19.423	24
2024-06-21	22.530	22.685	22.530	22.685	19.409	5
2024-06-20	21.825	21.825	21.825	21.825	18.673	0
2024-06-19	21.825	21.825	21.825	21.825	18.673	0
2024-06-18	21.825	21.825	21.825	21.825	18.673	0
2024-06-17	21.825	21.825	21.825	21.825	18.673	4
2024-06-14	22.723	22.723	22.723	22.723	19.441	0
2024-06-13	22.723	22.723	22.723	22.723	19.441	0

← NewerPage 10 of 21 · 1,221 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.