CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	22.780	22.780	22.780	22.780	19.147	0
2024-03-13	22.730	22.825	22.730	22.780	18.811	128
2024-03-12	23.010	23.010	23.010	23.010	19.001	0
2024-03-11	23.010	23.010	23.010	23.010	19.001	4
2024-03-08	23.359	23.610	23.359	23.610	19.496	22
2024-03-07	23.445	23.445	23.318	23.318	19.255	2
2024-03-06	22.927	22.927	22.927	22.927	18.932	0
2024-03-05	22.927	22.927	22.927	22.927	18.932	0
2024-03-04	22.927	22.927	22.927	22.927	18.932	0
2024-03-01	22.927	22.927	22.927	22.927	18.932	1
2024-02-29	23.462	23.462	23.415	23.415	19.335	8
2024-02-28	23.390	23.700	23.390	23.700	19.571	5
2024-02-27	23.242	23.242	23.242	23.242	19.192	2
2024-02-26	23.940	24.060	23.940	23.968	19.792	4
2024-02-23	24.090	24.090	24.090	24.090	19.893	0
2024-02-22	23.800	24.090	23.747	24.090	19.893	15
2024-02-21	23.696	23.696	23.696	23.696	19.567	1
2024-02-20	23.200	23.622	23.200	23.622	19.506	51
2024-02-19	23.429	23.429	23.429	23.429	19.346	0
2024-02-16	23.412	23.429	23.390	23.429	19.346	21
2024-02-15	23.872	23.872	23.872	23.872	19.713	0
2024-02-14	23.872	23.872	23.872	23.872	19.713	0
2024-02-13	23.872	23.872	23.872	23.872	19.713	0
2024-02-12	23.956	23.956	23.872	23.872	19.713	60
2024-02-09	23.576	23.830	23.576	23.828	19.676	682
2024-02-08	23.447	23.447	23.447	23.447	19.362	0
2024-02-07	23.447	23.447	23.447	23.447	19.362	0
2024-02-06	23.447	23.447	23.447	23.447	19.362	0
2024-02-05	23.447	23.447	23.447	23.447	19.362	0
2024-02-02	23.447	23.447	23.447	23.447	19.362	0
2024-02-01	23.780	23.780	23.447	23.447	19.362	59
2024-01-31	23.801	23.866	23.801	23.866	19.708	54
2024-01-30	24.389	24.389	24.389	24.389	20.139	0
2024-01-29	24.389	24.389	24.389	24.389	20.139	0
2024-01-26	24.389	24.389	24.389	24.389	20.139	0
2024-01-25	24.389	24.389	24.389	24.389	20.139	0
2024-01-24	24.389	24.389	24.389	24.389	20.139	0
2024-01-23	24.389	24.389	24.389	24.389	20.139	0
2024-01-22	24.389	24.389	24.389	24.389	20.139	10
2024-01-19	25.170	25.170	25.170	25.170	20.784	0
2024-01-18	25.170	25.170	25.170	25.170	20.784	0
2024-01-17	25.170	25.170	25.170	25.170	20.784	0
2024-01-16	25.170	25.170	25.170	25.170	20.784	0
2024-01-15	25.170	25.170	25.170	25.170	20.784	0
2024-01-12	25.170	25.170	25.170	25.170	20.784	4
2024-01-11	25.008	25.008	25.008	25.008	20.651	0
2024-01-10	25.008	25.008	25.008	25.008	20.651	0
2024-01-09	25.008	25.008	25.008	25.008	20.651	29
2024-01-08	24.497	24.497	24.497	24.497	20.229	0
2024-01-05	24.497	24.497	24.497	24.497	20.229	0
2024-01-04	24.801	24.801	24.497	24.497	20.229	32
2024-01-03	24.736	25.071	24.736	25.044	20.680	166
2024-01-02	24.701	24.730	24.498	24.498	20.230	807
2023-12-29	24.500	24.500	24.500	24.500	20.231	0
2023-12-28	24.500	24.500	24.500	24.500	20.231	0
2023-12-27	24.500	24.500	24.500	24.500	20.231	0
2023-12-22	24.500	24.500	24.500	24.500	20.231	1
2023-12-21	24.406	24.406	24.406	24.406	20.154	0
2023-12-20	24.249	24.430	24.249	24.406	20.154	16
2023-12-19	23.920	23.920	23.920	23.920	19.752	0

← NewerPage 12 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.