CBL & Associates Properties (CBL)

17.54 -0.02  -0.11%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

CBL & Associates Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 17.59 17.64 17.29 17.54 799362
May 24, 2012 17.64 17.76 17.34 17.56 1110739
May 23, 2012 17.32 17.72 17.09 17.66 1720725
May 22, 2012 17.30 17.57 17.19 17.51 1800736
May 21, 2012 16.75 17.32 16.67 17.24 1494931
May 18, 2012 17.18 17.24 16.65 16.77 1802174
May 17, 2012 17.97 18.07 17.18 17.18 2293030
May 16, 2012 18.30 18.35 17.91 18.01 1316418
May 15, 2012 18.35 18.42 18.10 18.27 1030221
May 14, 2012 18.70 18.87 18.27 18.34 1456212
May 11, 2012 18.76 19.05 18.68 18.97 1350970
May 10, 2012 18.88 19.04 18.60 18.95 1491908
May 9, 2012 18.52 18.79 18.45 18.74 1560507
May 8, 2012 18.69 18.86 18.51 18.77 1219440
May 7, 2012 18.75 18.91 18.63 18.87 1436592
May 4, 2012 18.78 18.93 18.70 18.83 1440958
May 3, 2012 19.00 19.11 18.81 18.93 1122855
May 2, 2012 18.84 19.03 18.61 19.02 1804832
May 1, 2012 18.99 19.43 18.67 19.00 1829570
April 30, 2012 18.67 18.71 18.47 18.63 1088298
April 27, 2012 18.82 18.82 18.45 18.63 2016930
April 26, 2012 18.78 18.91 18.70 18.72 1136397
April 25, 2012 18.90 19.09 18.73 18.80 1224779
April 24, 2012 18.39 18.75 18.36 18.65 840227
April 23, 2012 18.36 18.44 18.11 18.34 1183728
April 20, 2012 18.42 18.72 18.28 18.63 1537789
April 19, 2012 18.39 18.39 17.86 18.21 2122896
April 18, 2012 18.73 18.78 18.29 18.33 1878134
April 17, 2012 19.00 19.00 18.75 18.81 1856104
April 16, 2012 18.62 18.86 18.43 18.80 1278856
April 13, 2012 18.30 18.57 18.12 18.44 1657313
April 12, 2012 18.21 18.43 18.12 18.33 1368891
April 11, 2012 18.10 18.23 17.98 18.15 914999
April 10, 2012 18.33 18.40 17.80 17.87 2343566
April 9, 2012 18.23 18.39 18.13 18.27 1373983
April 5, 2012 18.67 18.82 18.54 18.57 865471
April 4, 2012 18.92 19.01 18.71 18.74 965311
April 3, 2012 19.12 19.27 19.06 19.09 1534002
April 2, 2012 18.92 19.16 18.84 19.09 1277775
March 30, 2012 19.11 19.13 18.88 18.92 1215113
March 29, 2012 18.80 19.08 18.61 18.98 1632415
March 28, 2012 18.96 19.29 18.84 18.96 1510714
March 27, 2012 19.05 19.50 18.96 19.32 2267928
March 26, 2012 18.89 19.01 18.80 19.01 1353861
March 23, 2012 18.66 18.73 18.47 18.69 1684565
March 22, 2012 18.52 18.70 18.26 18.63 1869333
March 21, 2012 18.75 18.91 18.64 18.67 240296
March 20, 2012 18.64 18.85 18.57 18.74 1063577
March 19, 2012 18.57 18.94 18.51 18.79 1170359
March 16, 2012 18.46 18.75 18.32 18.64 2360115
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CBL News

$CBL forms bearish "Diamond Top" chart pattern. http://stks.co/3p7V
about 13 days ago by RecogniaEvents
$CBL filed latest Quarterly Report http://stks.co/3m1e
about 18 days ago by MarketBrief
[$$] Mall Landlords Engage in a Taxing Battle
May 01, 11:20PM The Wall Street Journal
$CBL Reports Q1 FFO $0.49 vs $0.47 Est; Revenues $250.7M vs $245.99M Est
about 28 days ago by Benzinga
$CBL http://stks.co/3QP1 $CBL broke it's rising support line today. I am out of this trade.
about 38 days ago by ClifftonHanger
[$$] Chattanooga Reinvents Itself, at Its Own Pace
Apr 17, 11:02PM The Wall Street Journal
$CBL http://stks.co/3KhG Very high quality stock, continues to bounce off support. I am long $CBL
about 45 days ago by ClifftonHanger
$CBL amended latest Annual Report http://stks.co/3A4s
about 58 days ago by MarketBrief
$CBL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35Mf
about 62 days ago by MarketBrief
$CBL forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2pp5
about 75 days ago by RecogniaEvents
Best Stocks With Dividend Growth From Last Week + http://stks.co/2f1r + $WMT $DE $KMB $PSA $WM $SRE $ESV $WYN $HRS $TCO $WR $CY $cHS $CBL
about 85 days ago by DividendYield
[$$] The Malaise Afflicting America's Malls
Mar 01, 12:22AM The Wall Street Journal
Swing Trade Watchlist: $SEE, $BEE, $CBL, $BMR, $CMA
about 90 days ago by EOT
Looking for a swing entry into $SEE 20.10, $BEE 6.56 & $CBL 18.02
about 91 days ago by EOT
Shares of the following companies may have unusual moves in U.S. trading Monday: $CBL $DAR $FRP $HIT $TBNK $VPFG $USTR http://stks.co/2ZAf
about 91 days ago by abubnic
Some nice swing setups? $APC $LNG $CBL $GGP $REGN $AKRX $RYL $VMED $CIEN $BIDU $TTWO $VIP $NXPI $GRFS $$ $STUDY > http://stks.co/2V3l
about 96 days ago by ChartMill
KBW Upgrades CBL (CBL) to Market Perform
Feb 13, 12:39PM Street Insider
$CBL Reports Q4 EPS $0.60 vs $0.55 Est; Revenues $269.1M vs $274.98M Est
about 109 days ago by Benzinga
out $CBL short daytrade +.15
about 132 days ago by skayfe
short $CBL 15.90 stop is 16 or hod
about 132 days ago by skayfe
watching $CBL here intraday, gap fill looks promising, nice r/r
about 132 days ago by skayfe
Eight "Cheap" Dividend Stocks Yielding At Least 4%: http://stks.co/1sGm $CBL $PFE $AM $RSH $ARLP $SVU $TGH $WMCO
about 138 days ago by DynamicDividend
$CBL http://stks.co/1b3o long over 15.50 lets see if it can take the 200ma
about 161 days ago by lasertrader
$CBL Insider Buy: $100K of stock bought by John Foy (Director Vice Chair, Cfo, Treas & Sec) on November 10, 2011 http://stks.co/14Xo
about 200 days ago by MarketBrief
$CBL filed latest Quarterly Report http://stks.co/13SL
about 200 days ago by MarketBrief
$CBL CBL & Associates Reports Q3 Revenues $270.0M vs $255.50M Est
about 209 days ago by Benzinga
$cbl watching
about 222 days ago by sniper
$CBL http://stks.co/Xf0 The distribution since Aug continues.. looks like a double bottom attempt in the works.
about 233 days ago by Xiphos_Trading
$CBL CBL& Assoc Reports Q FFO $0.49 vs $0.46 Est; Revenues $263.1M vs $261.17M Est
about 300 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
CBL 17.54 -0.02 -0.11% 2.606B
CBKN 2.16 -0.04 -1.82% 185.33M
CBK 1.32 -0.06 -4.35% 47.52M
CBIN 13.13 +0.19 +1.47% 43.59M
CBI 37.12 -0.53 -1.41% 3.628B
CEA 14.45 -0.10 -0.69% 2.769B
CE 40.78 -0.03 -0.07% 6.395B
CDZI 7.89 -0.21 -2.59% 121.82M
CDY 0.7099 -0.00 -0.01% 65.15M
CDXS 3.39 +0.05 +1.50% 122.38M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close