CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	22.960	22.960	22.723	22.723	19.099	23
2024-06-11	22.422	22.422	22.410	22.422	18.846	30
2024-06-10	22.520	22.886	22.520	22.606	19.001	54
2024-06-07	22.560	22.560	22.560	22.560	18.962	15
2024-06-06	22.927	22.927	22.927	22.927	19.271	0
2024-06-05	22.927	22.927	22.927	22.927	19.271	20
2024-06-04	22.570	22.912	22.570	22.912	19.258	4
2024-06-03	22.212	22.212	22.212	22.212	18.670	0
2024-05-31	22.212	22.212	22.212	22.212	18.670	11
2024-05-30	21.392	21.392	21.392	21.392	17.981	0
2024-05-29	21.392	21.392	21.392	21.392	17.981	4
2024-05-28	21.720	21.720	21.720	21.720	18.256	6
2024-05-24	21.738	21.738	21.636	21.636	18.186	6
2024-05-23	22.056	22.056	22.056	22.056	18.539	0
2024-05-22	22.056	22.056	22.056	22.056	18.539	0
2024-05-21	22.056	22.056	22.056	22.056	18.539	1
2024-05-20	22.230	22.382	22.230	22.382	18.813	7
2024-05-17	22.110	22.110	22.110	22.110	18.584	4
2024-05-16	21.960	22.012	21.960	21.992	18.485	14
2024-05-15	22.118	22.118	22.118	22.118	18.591	0
2024-05-14	22.018	22.118	22.018	22.118	18.591	37
2024-05-13	22.280	22.280	22.212	22.212	18.670	8
2024-05-10	21.950	21.950	21.950	21.950	18.449	0
2024-05-09	21.950	21.950	21.950	21.950	18.449	20
2024-05-08	21.650	21.880	21.650	21.880	18.391	272
2024-05-07	21.790	21.790	21.790	21.790	18.315	0
2024-05-03	21.478	21.478	21.478	21.478	18.053	0
2024-05-02	21.478	21.478	21.478	21.478	18.053	1
2024-05-01	22.069	22.069	22.069	22.069	18.549	0
2024-04-30	22.069	22.069	22.069	22.069	18.549	0
2024-04-29	22.069	22.069	22.069	22.069	18.549	63
2024-04-26	21.926	21.926	21.926	21.926	18.429	3
2024-04-25	22.083	22.083	22.083	22.083	18.561	0
2024-04-24	22.083	22.083	22.083	22.083	18.561	0
2024-04-23	22.083	22.083	22.083	22.083	18.561	0
2024-04-22	22.083	22.083	22.083	22.083	18.561	5
2024-04-19	21.215	21.215	21.215	21.215	17.832	0
2024-04-18	21.215	21.215	21.215	21.215	17.832	3
2024-04-17	21.550	21.550	21.550	21.550	18.113	0
2024-04-16	21.550	21.550	21.550	21.550	18.113	0
2024-04-15	22.082	22.082	21.550	21.550	18.113	31
2024-04-12	22.168	22.168	22.168	22.168	18.633	0
2024-04-11	22.168	22.168	22.168	22.168	18.633	138
2024-04-10	22.380	22.380	22.202	22.202	18.661	270
2024-04-09	22.300	22.300	22.300	22.300	18.744	0
2024-04-08	22.300	22.300	22.300	22.300	18.744	0
2024-04-05	22.300	22.300	22.300	22.300	18.744	4
2024-04-04	22.248	22.248	22.248	22.248	18.700	3
2024-04-03	22.455	22.455	22.455	22.455	18.874	0
2024-04-02	22.610	22.610	22.455	22.455	18.874	6
2024-03-28	22.972	22.972	22.972	22.972	19.308	3
2024-03-27	22.446	22.446	22.446	22.446	18.867	0
2024-03-26	22.446	22.446	22.446	22.446	18.867	0
2024-03-25	22.446	22.446	22.446	22.446	18.867	4
2024-03-22	22.212	22.276	22.210	22.276	18.724	14
2024-03-21	22.690	22.692	22.690	22.692	19.073	286
2024-03-20	22.780	22.780	22.780	22.780	19.147	0
2024-03-19	22.780	22.780	22.780	22.780	19.147	0
2024-03-18	22.780	22.780	22.780	22.780	19.147	0
2024-03-15	22.780	22.780	22.780	22.780	19.147	0

← NewerPage 11 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.