CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	21.538	21.538	21.538	21.538	17.498	0
2023-09-22	21.538	21.538	21.538	21.538	17.498	0
2023-09-21	21.538	21.538	21.538	21.538	17.498	0
2023-09-20	21.538	21.538	21.538	21.538	17.498	1
2023-09-19	21.612	21.612	21.612	21.612	17.559	0
2023-09-18	21.612	21.612	21.612	21.612	17.559	0
2023-09-15	21.612	21.612	21.612	21.612	17.559	0
2023-09-14	21.612	21.612	21.612	21.612	17.559	0
2023-09-13	21.612	21.612	21.612	21.612	17.254	0
2023-09-12	21.612	21.612	21.612	21.612	17.254	0
2023-09-11	21.428	21.612	21.428	21.612	17.254	135
2023-09-08	21.328	21.328	21.328	21.328	17.027	0
2023-09-07	21.328	21.328	21.328	21.328	17.027	0
2023-09-06	21.328	21.328	21.328	21.328	17.027	0
2023-09-05	21.328	21.328	21.328	21.328	17.027	0
2023-09-04	21.328	21.328	21.328	21.328	17.027	0
2023-09-01	21.328	21.328	21.328	21.328	17.027	4
2023-08-31	21.322	21.322	21.322	21.322	17.022	0
2023-08-30	21.322	21.322	21.322	21.322	17.022	0
2023-08-29	21.322	21.322	21.322	21.322	17.022	0
2023-08-25	21.322	21.322	21.322	21.322	17.022	0
2023-08-24	21.322	21.322	21.322	21.322	17.022	0
2023-08-23	21.322	21.322	21.322	21.322	17.022	0
2023-08-22	21.322	21.322	21.322	21.322	17.022	25
2023-08-21	21.920	21.920	21.920	21.920	17.500	0
2023-08-18	21.920	21.920	21.920	21.920	17.500	0
2023-08-17	21.920	21.920	21.920	21.920	17.500	0
2023-08-16	21.920	21.920	21.920	21.920	17.500	0
2023-08-15	21.920	21.920	21.920	21.920	17.500	0
2023-08-14	21.920	21.920	21.920	21.920	17.500	0
2023-08-11	21.920	21.920	21.920	21.920	17.500	0
2023-08-10	21.920	21.920	21.920	21.920	17.500	0
2023-08-09	21.920	21.920	21.920	21.920	17.500	0
2023-08-08	21.920	21.920	21.920	21.920	17.500	0
2023-08-07	21.920	21.920	21.920	21.920	17.500	0
2023-08-04	21.920	21.920	21.920	21.920	17.500	0
2023-08-03	21.920	21.920	21.920	21.920	17.500	0
2023-08-02	21.920	21.920	21.920	21.920	17.500	1
2023-08-01	22.389	22.389	22.389	22.389	17.874	0
2023-07-31	22.389	22.389	22.389	22.389	17.874	0
2023-07-28	22.389	22.389	22.389	22.389	17.874	0
2023-07-27	22.389	22.389	22.389	22.389	17.874	0
2023-07-26	22.389	22.389	22.389	22.389	17.874	0
2023-07-25	22.389	22.389	22.389	22.389	17.874	3
2023-07-24	22.592	22.592	22.592	22.592	18.036	0
2023-07-21	22.592	22.592	22.592	22.592	18.036	0
2023-07-20	22.592	22.592	22.592	22.592	18.036	0
2023-07-19	22.592	22.592	22.592	22.592	18.036	0
2023-07-18	22.592	22.592	22.592	22.592	18.036	1
2023-07-17	21.830	21.830	21.830	21.830	17.428	0
2023-07-14	21.830	21.830	21.830	21.830	17.428	0
2023-07-13	21.830	21.830	21.830	21.830	17.428	0
2023-07-12	21.830	21.830	21.830	21.830	17.428	0
2023-07-11	21.830	21.830	21.830	21.830	17.428	0
2023-07-10	21.830	21.830	21.830	21.830	17.428	0
2023-07-07	21.830	21.830	21.830	21.830	17.428	0
2023-07-06	21.830	21.830	21.830	21.830	17.428	0
2023-07-05	21.830	21.830	21.830	21.830	17.428	0
2023-07-04	21.830	21.830	21.830	21.830	17.428	0
2023-07-03	21.830	21.830	21.830	21.830	17.428	2

← NewerPage 14 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.