CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	23.920	23.920	23.920	23.920	19.752	0
2023-12-18	23.920	23.920	23.920	23.920	19.752	0
2023-12-15	23.920	23.920	23.920	23.920	19.752	1
2023-12-14	24.151	24.205	24.151	24.205	19.988	52
2023-12-13	23.172	23.172	23.172	23.172	19.134	0
2023-12-12	23.172	23.172	23.172	23.172	19.134	0
2023-12-11	23.172	23.172	23.172	23.172	19.134	2
2023-12-08	23.350	23.422	23.200	23.246	18.886	94
2023-12-07	23.528	23.528	23.528	23.528	19.115	4
2023-12-06	23.990	23.990	23.931	23.931	19.443	6
2023-12-05	23.772	23.772	23.772	23.772	19.313	1
2023-12-04	23.610	23.690	23.592	23.690	19.247	182
2023-12-01	23.396	23.396	23.396	23.396	19.008	0
2023-11-30	23.480	23.480	23.396	23.396	19.008	25
2023-11-29	23.329	23.329	23.300	23.329	18.953	12
2023-11-28	23.128	23.128	23.128	23.128	18.791	0
2023-11-27	23.128	23.128	23.128	23.128	18.791	0
2023-11-24	23.232	23.232	23.128	23.128	18.791	10
2023-11-23	22.690	22.690	22.690	22.690	18.434	0
2023-11-22	22.690	22.690	22.690	22.690	18.434	0
2023-11-21	22.690	22.690	22.690	22.690	18.434	0
2023-11-20	22.690	22.690	22.690	22.690	18.434	8
2023-11-17	22.818	22.818	22.818	22.818	18.539	0
2023-11-16	22.818	22.818	22.818	22.818	18.539	0
2023-11-15	22.818	22.818	22.818	22.818	18.539	1
2023-11-14	20.422	20.422	20.422	20.422	16.592	0
2023-11-13	20.422	20.422	20.422	20.422	16.592	0
2023-11-10	20.422	20.422	20.422	20.422	16.592	0
2023-11-09	20.422	20.422	20.422	20.422	16.592	0
2023-11-08	20.422	20.422	20.422	20.422	16.592	0
2023-11-07	20.422	20.422	20.422	20.422	16.592	0
2023-11-06	20.422	20.422	20.422	20.422	16.592	0
2023-11-03	20.422	20.422	20.422	20.422	16.592	0
2023-11-02	20.422	20.422	20.422	20.422	16.592	0
2023-11-01	20.422	20.422	20.422	20.422	16.592	0
2023-10-31	20.422	20.422	20.422	20.422	16.592	0
2023-10-30	20.422	20.422	20.422	20.422	16.592	0
2023-10-27	20.422	20.422	20.422	20.422	16.592	0
2023-10-26	20.422	20.422	20.422	20.422	16.592	0
2023-10-25	20.422	20.422	20.422	20.422	16.592	0
2023-10-24	20.422	20.422	20.422	20.422	16.592	0
2023-10-23	20.422	20.422	20.422	20.422	16.592	1
2023-10-20	20.661	20.661	20.661	20.661	16.786	4
2023-10-19	20.710	20.710	20.710	20.710	16.826	0
2023-10-18	20.710	20.710	20.710	20.710	16.826	0
2023-10-17	20.710	20.710	20.710	20.710	16.826	3
2023-10-16	21.070	21.070	21.070	21.070	17.118	1
2023-10-13	21.060	21.060	21.060	21.060	17.110	2
2023-10-12	20.848	20.848	20.848	20.848	16.938	2
2023-10-11	21.100	21.100	21.100	21.100	17.143	0
2023-10-10	21.100	21.100	21.100	21.100	17.143	0
2023-10-09	21.100	21.100	21.100	21.100	17.143	0
2023-10-06	21.100	21.100	21.100	21.100	17.143	0
2023-10-05	21.100	21.100	21.100	21.100	17.143	0
2023-10-04	21.100	21.100	21.100	21.100	17.143	1
2023-10-03	21.538	21.538	21.538	21.538	17.498	0
2023-10-02	21.538	21.538	21.538	21.538	17.498	0
2023-09-29	21.538	21.538	21.538	21.538	17.498	0
2023-09-28	21.538	21.538	21.538	21.538	17.498	0
2023-09-27	21.538	21.538	21.538	21.538	17.498	0

← NewerPage 13 of 21 · 1,222 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.