CBL & Associates Properties, Inc. - Price History
Monthly price history for CBL (CBL & Associates Properties, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 6.72%
Forward Dividend Yield: 7.06%
Payout Ratio: -1230.77%
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 millionMarket Capitalization: 732.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 3