CBL & Associates Properties, Inc. - Price History

Monthly price history for CBL (CBL & Associates Properties, Inc.)

DateAdjusted priceReal price
March 2024 22.87 USD 22.87 USD
February 2024 23.37 USD 23.37 USD
January 2024 23.38 USD 23.38 USD
December 2023 24.42 USD 24.42 USD
November 2023 23.12 USD 23.50 USD
October 2023 20.40 USD 20.73 USD
September 2023 20.64 USD 20.98 USD
August 2023 20.68 USD 21.39 USD
July 2023 21.04 USD 21.77 USD
June 2023 21.30 USD 22.04 USD
May 2023 21.93 USD 23.06 USD
April 2023 21.99 USD 23.13 USD
March 2023 24.38 USD 25.64 USD
February 2023 23.93 USD 25.55 USD
January 2023 24.96 USD 26.65 USD
December 2022 21.62 USD 23.08 USD
November 2022 26.45 USD 30.50 USD
October 2022 24.70 USD 28.73 USD
September 2022 22.02 USD 25.61 USD
August 2022 24.68 USD 28.94 USD
July 2022 26.25 USD 30.79 USD
June 2022 19.84 USD 23.49 USD
May 2022 23.87 USD 28.26 USD
April 2022 24.75 USD 29.31 USD
March 2022 27.78 USD 32.89 USD
February 2022 24.08 USD 28.51 USD
January 2022 25.47 USD 30.16 USD
December 2021 26.35 USD 31.20 USD
November 2021 26.16 USD 30.97 USD
October 2021 0.09 USD 0.09 USD
September 2021 0.09 USD 0.09 USD
August 2021 0.09 USD 0.09 USD
July 2021 0.09 USD 0.09 USD
June 2021 0.09 USD 0.09 USD
May 2021 0.09 USD 0.09 USD
April 2021 0.09 USD 0.09 USD
March 2021 0.09 USD 0.09 USD
February 2021 0.09 USD 0.09 USD
January 2021 0.09 USD 0.09 USD
December 2020 0.04 USD 0.04 USD
November 2020 0.06 USD 0.06 USD
October 2020 0.15 USD 0.15 USD
September 2020 0.16 USD 0.16 USD
August 2020 0.19 USD 0.19 USD
July 2020 0.18 USD 0.18 USD
June 2020 0.27 USD 0.27 USD
May 2020 0.30 USD 0.30 USD
April 2020 0.29 USD 0.29 USD
March 2020 0.20 USD 0.20 USD
February 2020 0.53 USD 0.53 USD
January 2020 0.84 USD 0.84 USD
December 2019 1.05 USD 1.05 USD
November 2019 1.44 USD 1.44 USD
October 2019 1.44 USD 1.44 USD
September 2019 1.29 USD 1.29 USD
August 2019 0.91 USD 0.91 USD
July 2019 1.05 USD 1.05 USD
June 2019 1.04 USD 1.04 USD
May 2019 0.81 USD 0.81 USD
April 2019 1.01 USD 1.01 USD
March 2019 1.55 USD 1.55 USD
February 2019 2.04 USD 2.14 USD
January 2019 2.38 USD 2.49 USD
December 2018 1.83 USD 1.92 USD
November 2018 2.40 USD 2.61 USD
October 2018 3.03 USD 3.30 USD
September 2018 3.67 USD 3.99 USD
August 2018 3.91 USD 4.46 USD
July 2018 4.77 USD 5.45 USD
June 2018 4.88 USD 5.57 USD
May 2018 4.28 USD 5.06 USD
April 2018 3.53 USD 4.18 USD
March 2018 3.52 USD 4.17 USD
February 2018 3.74 USD 4.63 USD
January 2018 4.49 USD 5.56 USD
December 2017 4.57 USD 5.66 USD
November 2017 4.39 USD 5.63 USD
October 2017 6.12 USD 7.84 USD
September 2017 6.55 USD 8.39 USD
August 2017 6.06 USD 8.00 USD
July 2017 6.65 USD 8.79 USD
June 2017 6.38 USD 8.43 USD
May 2017 5.65 USD 7.69 USD
April 2017 6.79 USD 9.25 USD
March 2017 7.01 USD 9.54 USD
February 2017 7.16 USD 10.03 USD
January 2017 7.74 USD 10.85 USD
December 2016 8.21 USD 11.50 USD
November 2016 8.27 USD 11.86 USD
October 2016 7.46 USD 10.70 USD
September 2016 8.47 USD 12.14 USD
August 2016 9.74 USD 14.27 USD
July 2016 8.39 USD 12.29 USD
June 2016 6.35 USD 9.31 USD
May 2016 6.37 USD 9.62 USD
April 2016 7.74 USD 11.68 USD
March 2016 7.88 USD 11.90 USD
February 2016 7.29 USD 11.53 USD
January 2016 6.80 USD 10.75 USD
December 2015 7.82 USD 12.37 USD
November 2015 8.09 USD 13.07 USD
October 2015 9.02 USD 14.58 USD
September 2015 8.51 USD 13.75 USD
August 2015 9.04 USD 14.88 USD
July 2015 9.93 USD 16.34 USD
June 2015 9.85 USD 16.20 USD
May 2015 10.56 USD 17.65 USD
April 2015 10.77 USD 18.01 USD
March 2015 11.84 USD 19.80 USD
February 2015 15.50 USD 20.02 USD
January 2015 12.17 USD 20.62 USD
December 2014 11.46 USD 19.42 USD
November 2014 11.32 USD 19.45 USD
October 2014 11.14 USD 19.13 USD
September 2014 10.42 USD 17.90 USD
August 2014 10.91 USD 19.00 USD
July 2014 10.73 USD 18.70 USD
June 2014 10.91 USD 19.00 USD
May 2014 10.66 USD 18.82 USD
April 2014 10.29 USD 18.17 USD
March 2014 10.06 USD 17.75 USD
February 2014 9.93 USD 17.79 USD
January 2014 9.49 USD 16.99 USD
December 2013 10.03 USD 17.96 USD
November 2013 9.95 USD 18.06 USD
October 2013 10.91 USD 19.81 USD
September 2013 10.52 USD 19.10 USD
August 2013 10.45 USD 19.20 USD
July 2013 12.39 USD 22.77 USD
June 2013 11.66 USD 21.42 USD
May 2013 12.38 USD 22.99 USD
April 2013 13.00 USD 24.14 USD
March 2013 12.70 USD 23.60 USD
February 2013 12.12 USD 22.74 USD
January 2013 11.46 USD 21.49 USD
December 2012 11.31 USD 21.21 USD
November 2012 11.88 USD 22.51 USD
October 2012 11.80 USD 22.37 USD
September 2012 11.26 USD 21.34 USD
August 2012 11.16 USD 21.37 USD
July 2012 10.30 USD 19.73 USD
June 2012 10.20 USD 19.54 USD
May 2012 9.01 USD 17.46 USD
April 2012 9.61 USD 18.63 USD
March 2012 9.76 USD 18.92 USD
February 2012 8.99 USD 17.63 USD
January 2012 8.86 USD 17.37 USD
December 2011 8.01 USD 15.70 USD
November 2011 7.19 USD 14.29 USD
October 2011 7.74 USD 15.38 USD
September 2011 5.72 USD 11.36 USD
August 2011 7.28 USD 14.71 USD
July 2011 8.79 USD 17.76 USD
June 2011 8.98 USD 18.13 USD
May 2011 9.42 USD 19.24 USD
April 2011 9.09 USD 18.57 USD
March 2011 8.52 USD 17.42 USD
February 2011 8.63 USD 17.85 USD
January 2011 8.25 USD 17.06 USD
December 2010 8.46 USD 17.50 USD
November 2010 7.89 USD 16.50 USD
October 2010 7.50 USD 15.68 USD
September 2010 6.24 USD 13.06 USD
August 2010 5.74 USD 12.20 USD
July 2010 6.62 USD 14.07 USD
June 2010 5.86 USD 12.44 USD
May 2010 6.63 USD 14.29 USD
April 2010 6.77 USD 14.60 USD
March 2010 6.35 USD 13.70 USD
February 2010 7.13 USD 11.89 USD
January 2010 4.57 USD 10.00 USD
December 2009 4.42 USD 9.67 USD
November 2009 4.22 USD 9.26 USD
October 2009 3.71 USD 8.16 USD
September 2009 4.42 USD 9.70 USD
August 2009 4.24 USD 9.37 USD
July 2009 2.69 USD 5.94 USD
June 2009 2.44 USD 5.39 USD
May 2009 2.76 USD 6.23 USD
April 2009 3.52 USD 7.94 USD
March 2009 1.05 USD 2.36 USD
February 2009 1.59 USD 3.10 USD
January 2009 1.59 USD 4.07 USD
December 2008 2.54 USD 6.50 USD
November 2008 1.52 USD 4.07 USD
October 2008 3.45 USD 9.23 USD
September 2008 7.50 USD 20.08 USD
August 2008 7.88 USD 21.69 USD
July 2008 7.06 USD 19.42 USD
June 2008 8.30 USD 22.84 USD
May 2008 9.36 USD 26.31 USD
April 2008 8.71 USD 24.49 USD
March 2008 8.37 USD 23.53 USD
February 2008 8.13 USD 23.35 USD
January 2008 9.26 USD 26.61 USD
December 2007 8.32 USD 23.91 USD
November 2007 9.84 USD 28.88 USD
October 2007 11.28 USD 33.11 USD
September 2007 11.94 USD 35.05 USD
August 2007 11.07 USD 32.96 USD
July 2007 10.71 USD 31.89 USD
June 2007 12.10 USD 36.05 USD
May 2007 13.59 USD 41.04 USD
April 2007 15.05 USD 45.45 USD
March 2007 14.85 USD 44.84 USD
February 2007 15.43 USD 47.10 USD
January 2007 15.37 USD 46.93 USD
December 2006 14.20 USD 43.35 USD
November 2006 13.95 USD 43.10 USD
October 2006 14.15 USD 43.73 USD
September 2006 13.57 USD 41.91 USD
August 2006 13.04 USD 40.74 USD
July 2006 12.54 USD 39.16 USD
June 2006 12.46 USD 38.93 USD
May 2006 11.83 USD 37.41 USD
April 2006 12.65 USD 39.99 USD
March 2006 13.42 USD 42.45 USD
February 2006 13.33 USD 42.60 USD
January 2006 13.24 USD 42.32 USD
December 2005 12.36 USD 39.51 USD
November 2005 12.42 USD 40.25 USD
October 2005 11.53 USD 37.35 USD
September 2005 12.65 USD 40.99 USD
August 2005 12.96 USD 42.42 USD
July 2005 14.02 USD 45.88 USD
June 2005 13.16 USD 43.07 USD
May 2005 12.33 USD 40.74 USD
April 2005 11.71 USD 38.69 USD
March 2005 10.82 USD 35.76 USD
February 2005 11.15 USD 37.26 USD
January 2005 10.29 USD 34.39 USD
December 2004 11.42 USD 38.17 USD
November 2004 10.85 USD 36.65 USD
October 2004 9.70 USD 32.78 USD
September 2004 9.02 USD 30.48 USD
August 2004 8.93 USD 30.54 USD
July 2004 8.06 USD 27.55 USD
June 2004 8.04 USD 27.50 USD
May 2004 7.70 USD 26.66 USD
April 2004 7.26 USD 25.13 USD
March 2004 8.86 USD 30.67 USD
February 2004 10.77 USD 28.78 USD
January 2004 8.62 USD 30.23 USD
December 2003 8.06 USD 28.25 USD
November 2003 7.92 USD 28.13 USD
October 2003 7.51 USD 26.65 USD
September 2003 7.03 USD 24.95 USD
August 2003 6.81 USD 24.49 USD
July 2003 6.70 USD 24.09 USD
June 2003 5.98 USD 21.50 USD
May 2003 5.94 USD 21.68 USD
April 2003 5.81 USD 21.23 USD
March 2003 5.56 USD 20.30 USD
February 2003 5.20 USD 19.92 USD
January 2003 5.01 USD 19.23 USD
December 2002 5.22 USD 20.03 USD
November 2002 5.04 USD 19.65 USD
October 2002 4.74 USD 18.48 USD
September 2002 4.97 USD 19.38 USD
August 2002 4.93 USD 19.50 USD
July 2002 4.64 USD 18.36 USD
June 2002 5.12 USD 20.25 USD
May 2002 4.71 USD 18.90 USD
April 2002 4.56 USD 18.30 USD
March 2002 4.41 USD 17.67 USD
February 2002 4.20 USD 17.13 USD
January 2002 4.14 USD 16.88 USD
December 2001 3.87 USD 15.75 USD
November 2001 3.76 USD 15.59 USD
October 2001 3.51 USD 14.56 USD
September 2001 3.29 USD 13.63 USD
August 2001 3.70 USD 15.66 USD
July 2001 3.65 USD 15.42 USD
June 2001 3.63 USD 15.35 USD
May 2001 3.32 USD 14.30 USD
April 2001 3.20 USD 13.78 USD
March 2001 3.09 USD 13.30 USD
February 2001 3.04 USD 13.35 USD
January 2001 3.10 USD 13.63 USD
December 2000 2.88 USD 12.66 USD
November 2000 2.56 USD 11.47 USD
October 2000 2.58 USD 11.56 USD
September 2000 2.80 USD 12.53 USD
August 2000 2.61 USD 11.94 USD
July 2000 2.73 USD 12.50 USD
June 2000 2.73 USD 12.48 USD
May 2000 2.60 USD 12.13 USD
April 2000 2.51 USD 11.72 USD
March 2000 2.19 USD 10.22 USD
February 2000 2.34 USD 11.19 USD
January 2000 2.20 USD 10.53 USD
December 1999 2.16 USD 10.31 USD
November 1999 2.23 USD 10.91 USD
October 1999 2.27 USD 11.13 USD
September 1999 2.50 USD 12.22 USD
August 1999 2.49 USD 12.44 USD
July 1999 2.51 USD 12.56 USD
June 1999 2.64 USD 13.19 USD
May 1999 2.53 USD 12.91 USD
April 1999 2.41 USD 12.28 USD
March 1999 2.28 USD 11.63 USD
February 1999 3.25 USD 12.47 USD
January 1999 2.37 USD 12.31 USD
December 1998 2.48 USD 12.91 USD
November 1998 2.37 USD 12.56 USD
October 1998 2.46 USD 13.03 USD
September 1998 2.43 USD 12.88 USD
August 1998 2.30 USD 12.44 USD
July 1998 2.25 USD 12.16 USD
June 1998 2.25 USD 12.13 USD
May 1998 2.23 USD 12.28 USD
April 1998 2.23 USD 12.28 USD
March 1998 2.23 USD 12.25 USD
February 1998 3.01 USD 12.44 USD
January 1998 2.20 USD 12.34 USD
December 1997 2.20 USD 12.34 USD
November 1997 2.11 USD 12.03 USD
October 1997 2.11 USD 12.06 USD
September 1997 2.27 USD 12.97 USD
August 1997 2.08 USD 12.09 USD
July 1997 2.19 USD 12.75 USD
June 1997 2.06 USD 12.00 USD
May 1997 2.01 USD 11.88 USD
April 1997 2.00 USD 11.81 USD
March 1997 2.07 USD 12.25 USD
February 1997 2.06 USD 12.44 USD
January 1997 2.13 USD 12.81 USD
December 1996 2.15 USD 12.94 USD
November 1996 2.00 USD 12.25 USD
October 1996 1.93 USD 11.81 USD
September 1996 1.84 USD 11.50 USD
August 1996 1.84 USD 11.50 USD
July 1996 1.70 USD 10.81 USD
June 1996 1.76 USD 11.19 USD
May 1996 1.68 USD 10.69 USD
April 1996 1.59 USD 10.31 USD
March 1996 1.62 USD 10.50 USD
February 1996 1.59 USD 10.31 USD
January 1996 1.58 USD 10.25 USD
December 1995 1.68 USD 10.88 USD
November 1995 1.55 USD 10.25 USD
October 1995 1.58 USD 10.63 USD
September 1995 1.54 USD 10.38 USD
August 1995 1.63 USD 11.00 USD
July 1995 1.50 USD 10.31 USD
June 1995 1.45 USD 9.94 USD
May 1995 1.41 USD 9.69 USD
April 1995 1.33 USD 9.75 USD
March 1995 1.37 USD 10.00 USD
February 1995 1.39 USD 10.19 USD
January 1995 1.35 USD 9.88 USD
December 1994 1.41 USD 10.31 USD
November 1994 1.18 USD 8.81 USD
October 1994 1.23 USD 9.38 USD
September 1994 1.27 USD 9.69 USD
August 1994 1.28 USD 9.75 USD
July 1994 1.30 USD 10.06 USD
June 1994 1.34 USD 10.38 USD
May 1994 1.24 USD 9.63 USD
April 1994 1.23 USD 9.69 USD
March 1994 1.24 USD 9.75 USD
February 1994 1.25 USD 9.88 USD
January 1994 1.22 USD 9.63 USD
December 1993 1.15 USD 9.06 USD
November 1993 1.12 USD 9.06 USD
October 1993 1.23 USD 9.94 USD

CBL

Price: 22.87USD

52 week price:
19.24
27.38

Dividend Yield: 6.72%

5-year range yield:
3.28%
32.95%

Forward Dividend Yield: 7.06%

Payout Ratio: -1230.77%

Payout Ratio Range:
-1230.77%
504.70%

Dividend Per Share: 1.60 USD

Earnings Per Share: -0.13 USD

P/E Ratio: -180

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Volume: 131200

Ebitda: 170.5 million

Market Capitalization: 732.3 million

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: