U.S. markets closed

CBL & Associates Properties, Inc. (CBL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.92+0.34 (+1.58%)
Al cierre: 04:00PM EDT
21.92 0.00 (0.00%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202421.6522.0121.6521.9221.9263,900
25 abr 202421.6921.8221.5121.5821.5863,200
24 abr 202421.7721.8921.7021.7421.7458,600
23 abr 202422.0022.0821.8921.9521.9539,600
22 abr 202421.9222.0921.8121.9521.9555,800
19 abr 202421.3121.9521.3121.8221.8283,700
18 abr 202421.0221.3620.9721.3421.3484,300
17 abr 202421.3921.4521.0021.0021.0054,500
16 abr 202421.4921.4921.2321.2721.2765,500
15 abr 202421.9522.0021.4321.6921.6992,300
12 abr 202422.1922.2221.8421.9021.9071,500
11 abr 202422.1122.4221.8322.1922.1984,700
10 abr 202422.3822.4521.8122.0522.05121,900
09 abr 202422.6422.8422.5422.7122.7182,400
08 abr 202422.4422.6222.4022.6122.6172,400
05 abr 202422.3022.5022.2122.3822.3847,800
04 abr 202422.2722.4322.1922.3222.32116,900
03 abr 202422.2522.4122.0822.1022.10108,300
02 abr 202422.6122.8322.3022.3522.35110,200
01 abr 202422.9622.9622.6122.6622.66100,200
28 mar 202422.7823.0022.7122.9122.91119,900
27 mar 202422.3322.8522.3322.6722.67146,000
26 mar 202422.4722.5222.1222.1722.1793,800
25 mar 202422.2222.4822.2222.4722.4787,300
22 mar 202422.5422.5422.0722.1022.1051,300
21 mar 202422.6922.8422.3422.4622.4688,100
20 mar 202422.2822.7922.2822.6922.69115,600
19 mar 202422.3122.5722.2922.4122.4180,700
18 mar 202421.9422.4021.9322.2822.2882,000
15 mar 202421.8722.1321.8522.0022.00245,400
14 mar 202422.1622.2321.8522.0422.04121,700
14 mar 20240.4 Dividendo
13 mar 202422.7322.8222.4822.6722.27141,300
12 mar 202422.9422.9422.6022.7322.3386,800
11 mar 202423.1923.2022.8523.0122.6086,500
08 mar 202423.4123.5923.1623.2522.8483,800
07 mar 202423.5123.5123.1523.3122.9075,100
06 mar 202423.4023.6423.3323.4523.0499,400
05 mar 202423.0123.4922.7523.2622.85134,800
04 mar 202423.0423.1622.8123.0122.60109,500
01 mar 202423.0323.1722.7723.1222.71117,400
29 feb 202423.7523.7523.0323.0622.65380,100
28 feb 202423.3923.7423.2823.4723.06306,100
27 feb 202423.8824.0223.0523.4823.07375,200
26 feb 202423.9424.2123.7123.7423.32115,900
23 feb 202423.9124.4723.8024.0523.63160,500
22 feb 202423.8024.3523.6623.9723.55315,000
21 feb 202423.6423.9023.4723.8923.47161,200
20 feb 202423.2023.7723.2023.6423.22122,600
16 feb 202423.4423.9223.3223.3722.96118,900
15 feb 202423.1223.7423.1223.6523.23103,600
14 feb 202422.9823.2222.9022.9722.5692,600
13 feb 202423.7623.7622.5822.8822.48142,300
12 feb 202423.9424.4823.7924.1123.68164,500
09 feb 202423.4824.0323.3324.0123.59117,000
08 feb 202423.2523.6023.2523.3622.9574,000
07 feb 202423.3623.5523.2023.2322.8297,600
06 feb 202423.1623.7523.1623.4022.9974,900
05 feb 202423.4223.6523.1823.2422.83205,100
02 feb 202423.4323.8823.4323.7023.28183,800
01 feb 202423.3823.9523.2323.6423.22530,000
31 ene 202423.7924.1223.3623.3822.9790,900
30 ene 202423.6923.9523.6923.7423.3233,400
29 ene 202423.8623.9623.4623.8423.4251,200
26 ene 202424.3624.5123.8523.8923.4784,500
25 ene 202423.9624.3623.8424.2123.7874,500
24 ene 202424.1224.1223.6823.6923.2765,800
23 ene 202424.4524.4723.4723.8723.4591,400
22 ene 202424.6924.6924.1324.2723.8470,200
19 ene 202424.7124.7524.3224.6124.1841,900
18 ene 202424.6824.7824.4824.5924.1648,600
17 ene 202424.4824.8424.4724.7124.2765,100
16 ene 202425.0025.0024.5124.7724.3374,400
12 ene 202425.2825.2824.9925.1224.6882,400
11 ene 202425.1025.2424.7825.0624.6269,200
10 ene 202425.0625.2024.9225.1724.7362,400
09 ene 202424.7725.1824.7725.1424.7084,500
08 ene 202424.6725.1824.6725.0224.58105,400
05 ene 202424.4124.8424.4124.6024.1788,400
04 ene 202424.7024.9124.4724.5824.1583,400
03 ene 202424.9225.1024.6424.7424.3081,300
02 ene 202424.3424.9424.3424.9124.4782,300
29 dic 202324.8024.8824.3424.4223.9972,000
28 dic 202324.5624.8824.5624.7524.3156,800
27 dic 202324.7724.8424.5924.6624.2260,100
26 dic 202324.4124.8324.4124.7324.2962,000
22 dic 202324.4324.5824.2124.3723.94100,400
21 dic 202324.1724.3424.1324.3423.9167,400
20 dic 202323.8024.4823.7224.0223.60139,400
19 dic 202323.7324.1523.7323.9023.4891,400
18 dic 202323.7523.9923.7323.7423.32118,400
15 dic 202324.2224.2323.7223.8223.40350,600
14 dic 202324.2724.4923.8124.0523.63142,200
13 dic 202323.4524.1623.3723.9123.49228,400
12 dic 202323.3823.5022.8223.3722.9649,400
11 dic 202323.0823.4723.0823.3022.8957,000
11 dic 20230.375 Dividendo
08 dic 202323.3523.7023.1423.4322.6571,100
07 dic 202323.5423.7023.2523.4122.6374,400
06 dic 202323.9923.9923.5523.5822.7993,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...