CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	23.414	23.414	23.414	23.414	18.693	0
2023-06-29	23.414	23.414	23.414	23.414	18.693	0
2023-06-28	23.414	23.414	23.414	23.414	18.693	0
2023-06-27	23.414	23.414	23.414	23.414	18.693	0
2023-06-26	23.414	23.414	23.414	23.414	18.693	0
2023-06-23	23.414	23.414	23.414	23.414	18.693	0
2023-06-22	23.414	23.414	23.414	23.414	18.693	0
2023-06-21	23.414	23.414	23.414	23.414	18.693	0
2023-06-20	23.414	23.414	23.414	23.414	18.693	100
2023-06-19	23.230	23.230	23.230	23.230	18.546	0
2023-06-16	23.230	23.230	23.230	23.230	18.546	0
2023-06-15	23.230	23.230	23.230	23.230	18.546	0
2023-06-14	23.230	23.230	23.230	23.230	18.546	0
2023-06-13	23.230	23.230	23.230	23.230	18.546	0
2023-06-12	23.230	23.230	23.230	23.230	18.246	0
2023-06-09	23.230	23.230	23.230	23.230	18.246	0
2023-06-08	24.400	24.400	24.400	24.400	19.165	0
2023-06-07	24.400	24.400	24.400	24.400	19.165	0
2023-06-06	24.400	24.400	24.400	24.400	19.165	1
2023-06-05	22.390	22.390	22.390	22.390	17.587	0
2023-06-02	22.390	22.390	22.390	22.390	17.587	0
2023-06-01	22.390	22.390	22.390	22.390	17.587	0
2023-05-31	22.390	22.390	22.390	22.390	17.587	0
2023-05-30	22.390	22.390	22.390	22.390	17.587	0
2023-05-26	22.390	22.390	22.390	22.390	17.587	0
2023-05-25	22.390	22.390	22.390	22.390	17.587	0
2023-05-24	22.390	22.390	22.390	22.390	17.587	0
2023-05-23	22.390	22.390	22.390	22.390	17.587	0
2023-05-22	22.390	22.390	22.390	22.390	17.587	23
2023-05-19	22.209	22.209	22.209	22.209	17.444	0
2023-05-18	22.209	22.209	22.209	22.209	17.444	1
2023-05-17	22.772	22.772	22.772	22.772	17.886	0
2023-05-16	22.772	22.772	22.772	22.772	17.886	0
2023-05-15	22.772	22.772	22.772	22.772	17.886	0
2023-05-12	22.772	22.772	22.772	22.772	17.886	0
2023-05-11	22.772	22.772	22.772	22.772	17.886	3
2023-05-10	22.889	22.889	22.889	22.889	17.978	0
2023-05-09	22.889	22.889	22.889	22.889	17.978	0
2023-05-05	22.889	22.889	22.889	22.889	17.978	0
2023-05-04	22.889	22.889	22.889	22.889	17.978	0
2023-05-03	22.889	22.889	22.889	22.889	17.978	1
2023-05-02	22.329	22.329	22.329	22.329	17.539	0
2023-04-28	22.329	22.329	22.329	22.329	17.539	0
2023-04-27	22.329	22.329	22.329	22.329	17.539	100
2023-04-26	25.640	25.640	25.640	25.640	20.139	0
2023-04-25	25.640	25.640	25.640	25.640	20.139	0
2023-04-24	25.640	25.640	25.640	25.640	20.139	0
2023-04-21	25.640	25.640	25.640	25.640	20.139	0
2023-04-20	25.640	25.640	25.640	25.640	20.139	0
2023-04-19	25.640	25.640	25.640	25.640	20.139	0
2023-04-18	25.640	25.640	25.640	25.640	20.139	0
2023-04-17	25.640	25.640	25.640	25.640	20.139	0
2023-04-14	25.640	25.640	25.640	25.640	20.139	0
2023-04-13	25.640	25.640	25.640	25.640	20.139	0
2023-04-12	25.640	25.640	25.640	25.640	20.139	1
2023-04-11	25.870	25.870	25.870	25.870	20.320	29
2023-04-06	24.739	24.739	24.739	24.739	19.431	0
2023-04-05	24.739	24.739	24.739	24.739	19.431	0
2023-04-04	24.739	24.739	24.739	24.739	19.431	0
2023-04-03	24.739	24.739	24.739	24.739	19.431	0

← NewerPage 15 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.