CBL & Associates Properties, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.901	30.901	30.901	30.901	27.225	0
2024-11-27	31.180	31.250	30.901	30.901	27.225	2,658
2024-11-26	30.500	31.205	30.500	31.110	27.410	42
2024-11-25	30.290	30.290	29.615	30.100	26.520	57
2024-11-22	29.685	29.730	29.450	29.489	25.629	2,306
2024-11-21	29.588	30.000	29.490	29.582	25.709	1,447
2024-11-20	27.100	27.100	27.100	27.100	23.553	0
2024-11-19	27.100	27.100	27.100	27.100	23.553	0
2024-11-18	27.100	27.100	27.100	27.100	23.553	18
2024-11-15	27.160	27.160	27.160	27.160	23.605	0
2024-11-14	27.260	27.260	27.160	27.160	23.605	16
2024-11-13	27.700	27.700	27.700	27.700	24.074	0
2024-11-12	27.700	27.700	27.700	27.700	24.074	136
2024-11-11	27.630	27.826	27.630	27.826	24.184	139
2024-11-08	27.650	27.650	27.650	27.650	24.031	3
2024-11-07	27.730	27.958	27.730	27.958	24.298	84
2024-11-06	27.340	27.340	27.340	27.340	23.761	16
2024-11-05	26.657	26.657	26.657	26.657	23.167	0
2024-11-04	26.310	26.657	26.310	26.657	23.167	5
2024-11-01	26.660	26.660	26.660	26.660	23.170	2
2024-10-31	26.790	26.790	26.790	26.790	23.283	0
2024-10-30	26.790	26.790	26.790	26.790	23.283	1
2024-10-29	26.756	26.756	26.756	26.756	23.254	2
2024-10-28	26.860	26.920	26.860	26.920	23.397	5
2024-10-25	27.354	27.354	27.354	27.354	23.773	0
2024-10-24	27.354	27.354	27.354	27.354	23.773	1
2024-10-23	27.360	27.360	27.360	27.360	23.779	0
2024-10-22	27.400	27.400	27.360	27.360	23.779	1
2024-10-21	27.320	27.320	26.796	26.796	23.288	155
2024-10-18	26.730	26.730	26.730	26.730	23.231	0
2024-10-17	26.730	26.730	26.730	26.730	23.231	6
2024-10-16	26.640	26.640	26.640	26.640	23.153	5
2024-10-15	26.190	26.190	26.190	26.190	22.762	7
2024-10-14	26.000	26.300	26.000	26.260	22.823	37
2024-10-11	25.420	25.638	25.420	25.638	22.282	157
2024-10-10	24.995	24.995	24.995	24.995	21.723	4
2024-10-09	24.922	24.922	24.922	24.922	21.660	0
2024-10-08	25.180	25.180	24.922	24.922	21.660	4
2024-10-07	24.985	24.985	24.985	24.985	21.714	1
2024-10-04	24.853	24.853	24.853	24.853	21.600	16
2024-10-03	25.008	25.008	25.008	25.008	21.734	0
2024-10-02	25.008	25.008	25.008	25.008	21.734	2
2024-10-01	25.300	25.300	25.300	25.300	21.988	1
2024-09-30	25.396	25.396	25.292	25.292	21.982	38
2024-09-27	25.279	25.279	25.279	25.279	21.970	0
2024-09-26	25.279	25.279	25.279	25.279	21.970	1
2024-09-25	25.310	25.310	25.310	25.310	21.997	1
2024-09-24	25.200	25.200	25.200	25.200	21.902	400
2024-09-23	24.700	24.881	24.700	24.858	21.604	55
2024-09-20	25.930	25.930	25.930	25.930	22.536	0
2024-09-19	25.930	25.930	25.930	25.930	22.536	0
2024-09-18	25.330	25.930	25.330	25.930	22.536	304
2024-09-17	25.980	25.980	25.980	25.980	22.579	0
2024-09-16	25.465	25.465	25.465	25.465	22.132	0
2024-09-13	25.465	25.465	25.465	25.465	22.132	6
2024-09-12	25.790	25.790	25.715	25.715	22.001	104
2024-09-11	25.499	25.499	25.499	25.499	21.817	0
2024-09-10	25.499	25.499	25.499	25.499	21.817	16
2024-09-09	25.660	25.660	25.660	25.660	21.954	38
2024-09-06	25.679	25.821	25.679	25.821	22.092	18

← NewerPage 9 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.