CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	28.780	28.780	28.780	28.780	20.118	1
2022-06-07	29.760	29.760	28.060	28.230	19.733	0
2022-06-06	30.260	30.260	29.810	29.810	20.838	1
2022-06-01	28.710	28.710	28.710	28.710	20.069	0
2022-05-31	28.440	28.440	28.440	28.440	19.880	0
2022-05-30	27.440	27.440	27.440	27.440	19.181	0
2022-05-27	27.440	27.440	27.440	27.440	19.181	0
2022-05-26	26.670	27.520	26.670	27.520	19.237	0
2022-05-25	26.920	26.920	26.920	26.920	18.818	0
2022-05-24	26.230	27.140	26.230	26.920	18.818	0
2022-05-23	26.500	26.500	26.500	26.500	18.524	0
2022-05-20	25.710	25.710	25.710	25.710	17.972	0
2022-05-19	26.200	26.200	25.710	25.710	17.972	0
2022-05-18	25.320	25.320	25.320	25.320	17.699	0
2022-05-17	25.320	25.320	25.320	25.320	17.699	0
2022-05-16	25.320	25.320	25.320	25.320	17.699	0
2022-05-13	22.850	25.320	22.850	25.320	17.699	0
2022-05-12	21.740	22.590	21.740	22.590	15.791	1
2022-05-11	22.180	22.200	22.005	22.005	15.382	87
2022-05-10	23.050	23.050	22.000	22.000	15.378	0
2022-05-09	27.330	27.350	25.650	25.650	17.930	21
2022-05-06	28.820	28.820	28.090	28.090	19.635	0
2022-05-05	29.260	29.260	29.260	29.260	20.453	0
2022-05-04	27.610	27.610	27.610	27.610	19.300	0
2022-05-03	28.640	28.640	27.610	27.610	19.300	2
2022-04-29	28.430	28.430	28.430	28.430	19.873	0
2022-04-28	28.430	28.430	28.430	28.430	19.873	0
2022-04-27	28.430	28.430	28.430	28.430	19.873	0
2022-04-26	28.430	28.430	28.430	28.430	19.873	0
2022-04-25	28.430	28.430	28.430	28.430	19.873	100
2022-04-22	30.240	30.240	30.240	30.240	21.138	2
2022-04-21	32.500	32.500	32.120	32.120	22.452	0
2022-04-20	32.460	32.460	32.460	32.460	22.690	0
2022-04-19	32.460	32.460	32.460	32.460	22.690	1
2022-04-14	31.830	31.830	31.830	31.830	22.250	0
2022-04-13	32.060	32.370	32.060	32.370	22.627	1
2022-04-12	31.540	32.300	31.540	32.300	22.578	1
2022-04-11	32.270	32.270	32.270	32.270	22.557	0
2022-04-08	32.270	32.270	32.270	32.270	22.557	0
2022-04-07	32.300	32.300	32.300	32.300	22.578	0
2022-04-06	31.980	32.300	31.980	32.300	22.578	1
2022-04-05	33.060	33.060	32.630	32.630	22.809	23
2022-04-04	32.850	32.850	32.810	32.810	22.935	0
2022-04-01	33.550	33.550	32.740	32.760	22.900	1
2022-03-31	32.730	32.730	32.730	32.730	22.879	2
2022-03-30	32.530	32.900	32.530	32.580	22.774	1
2022-03-29	33.060	33.060	32.840	32.860	22.970	2
2022-03-28	30.630	32.710	30.630	32.710	22.865	2
2022-03-25	30.600	30.600	30.600	30.600	21.390	0
2022-03-24	28.740	28.740	28.740	28.740	20.090	1
2022-03-23	28.500	28.500	28.500	28.500	19.922	0
2022-03-22	28.500	28.500	28.500	28.500	19.922	0
2022-03-21	28.500	28.500	28.500	28.500	19.922	0
2022-03-18	28.500	28.500	28.500	28.500	19.922	0
2022-03-17	28.500	28.500	28.500	28.500	19.922	0
2022-03-16	27.710	27.710	27.710	27.710	19.370	0
2022-03-15	27.710	27.710	27.710	27.710	19.370	0
2022-03-14	27.980	27.980	27.980	27.980	19.559	0
2022-03-11	27.980	27.980	27.980	27.980	19.559	0
2022-03-10	27.980	27.980	27.980	27.980	19.559	1

← NewerPage 19 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.