CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	24.739	24.739	24.739	24.739	19.431	0
2023-03-30	24.739	24.739	24.739	24.739	19.431	0
2023-03-29	24.739	24.739	24.739	24.739	19.431	0
2023-03-28	24.739	24.739	24.739	24.739	19.431	0
2023-03-27	24.739	24.739	24.739	24.739	19.431	0
2023-03-24	24.739	24.739	24.739	24.739	19.431	0
2023-03-23	24.739	24.739	24.739	24.739	19.431	3
2023-03-22	26.740	26.740	26.740	26.740	21.003	0
2023-03-21	26.740	26.740	26.740	26.740	21.003	0
2023-03-20	26.740	26.740	26.740	26.740	21.003	0
2023-03-17	26.740	26.740	26.740	26.740	21.003	0
2023-03-16	26.740	26.740	26.740	26.740	21.003	0
2023-03-15	26.740	26.740	26.740	26.740	21.003	0
2023-03-14	26.740	26.740	26.740	26.740	21.003	0
2023-03-13	26.740	26.740	26.740	26.740	20.709	0
2023-03-10	26.740	26.740	26.740	26.740	20.709	0
2023-03-09	26.740	26.740	26.740	26.740	20.709	1
2023-03-08	25.743	25.743	25.743	25.743	19.937	0
2023-03-07	25.743	25.743	25.743	25.743	19.937	0
2023-03-06	25.743	25.743	25.743	25.743	19.937	0
2023-03-03	25.743	25.743	25.743	25.743	19.937	0
2023-03-02	25.743	25.743	25.743	25.743	19.937	0
2023-03-01	25.743	25.743	25.743	25.743	19.937	0
2023-02-28	25.743	25.743	25.743	25.743	19.937	2
2023-02-27	25.870	25.870	25.870	25.870	20.035	0
2023-02-24	25.870	25.870	25.870	25.870	20.035	0
2023-02-23	25.870	25.870	25.870	25.870	20.035	0
2023-02-22	25.870	25.870	25.870	25.870	20.035	0
2023-02-21	25.870	25.870	25.870	25.870	20.035	100
2023-02-20	26.198	26.198	26.198	26.198	20.289	0
2023-02-17	26.198	26.198	26.198	26.198	20.289	0
2023-02-16	26.198	26.198	26.198	26.198	20.289	0
2023-02-15	26.198	26.198	26.198	26.198	20.289	0
2023-02-14	26.198	26.198	26.198	26.198	20.289	0
2023-02-13	26.198	26.198	26.198	26.198	20.289	0
2023-02-10	26.198	26.198	26.198	26.198	20.289	0
2023-02-09	26.198	26.198	26.198	26.198	20.289	0
2023-02-08	26.198	26.198	26.198	26.198	20.289	0
2023-02-07	26.198	26.198	26.198	26.198	20.289	0
2023-02-06	26.198	26.198	26.198	26.198	20.289	0
2023-02-03	26.198	26.198	26.198	26.198	20.289	0
2023-02-02	26.198	26.198	26.198	26.198	20.289	0
2023-02-01	26.198	26.198	26.198	26.198	20.289	0
2023-01-31	26.198	26.198	26.198	26.198	20.289	0
2023-01-30	26.198	26.198	26.198	26.198	20.289	0
2023-01-27	26.198	26.198	26.198	26.198	20.289	0
2023-01-26	26.198	26.198	26.198	26.198	20.289	100
2022-12-13	30.290	30.290	30.290	30.290	23.458	1
2022-12-12	30.290	30.290	30.290	30.290	23.458	0
2022-12-09	30.290	30.290	30.290	30.290	23.458	0
2022-12-08	30.290	30.290	30.290	30.290	21.754	0
2022-12-07	30.290	30.290	30.290	30.290	21.754	0
2022-12-06	30.290	30.290	30.290	30.290	21.754	0
2022-12-05	30.290	30.290	30.290	30.290	21.754	0
2022-12-02	30.290	30.290	30.290	30.290	21.754	1
2022-12-01	30.580	30.580	30.580	30.580	21.962	0
2022-11-30	29.930	30.188	29.930	30.188	21.681	100
2022-11-29	28.240	28.240	28.240	28.240	20.102	0
2022-11-28	28.240	28.240	28.240	28.240	20.102	0
2022-11-25	28.240	28.240	28.240	28.240	20.102	0

← NewerPage 16 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.