Dark

CBLAQ
CBL & ASSOC PPTYS INC Common Stock
stock OTC

Inactive

Nov 1, 2021

0.1740USD+2.353%(+0.0040)118,998

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-01	0.1699	0.1770	0.1670	0.1740	+2.353%	118,998	0.000%
2021-10-29	0.1644	0.1780	0.1616	0.1700	+3.659%	1,058,251	+2.353%
2021-10-28	0.1716	0.1777	0.1615	0.1640	-4.651%	1,496,955	+6.098%
2021-10-27	0.1777	0.1799	0.1646	0.1720	+1.176%	807,234	+1.163%
2021-10-26	0.1749	0.1800	0.1645	0.1700	0.000%	653,224	+2.353%
2021-10-25	0.1720	0.1800	0.1600	0.1700	-0.875%	830,497	+2.353%
2021-10-22	0.1728	0.1850	0.1710	0.1715	-4.722%	686,830	+1.458%
2021-10-21	0.1798	0.1835	0.1705	0.1800	+3.389%	423,511	-3.333%
2021-10-20	0.1800	0.1825	0.1728	0.1741	-3.865%	310,619	-0.057%
2021-10-19	0.1800	0.1825	0.1800	0.1811	+0.611%	143,095	-3.920%
2021-10-18	0.1752	0.1850	0.1701	0.1800	-0.387%	614,023	-3.333%
2021-10-15	0.1800	0.1810	0.1750	0.1807	+0.111%	320,454	-3.708%
2021-10-14	0.1711	0.1836	0.1700	0.1805	+0.278%	139,298	-3.601%
2021-10-13	0.1729	0.1840	0.1729	0.1800	+2.857%	251,395	-3.333%
2021-10-12	0.1820	0.1875	0.1700	0.1750	-4.528%	602,892	-0.571%
2021-10-11	0.1820	0.1850	0.1820	0.1833	-0.109%	361,456	-5.074%
2021-10-08	0.1825	0.1850	0.1801	0.1835	+0.824%	162,782	-5.177%
2021-10-07	0.1760	0.1850	0.1760	0.1820	+2.247%	312,036	-4.396%
2021-10-06	0.1824	0.1840	0.1766	0.1780	-1.111%	251,887	-2.247%
2021-10-05	0.1751	0.1850	0.1751	0.1800	+2.564%	521,958	-3.333%
2021-10-04	0.1874	0.1890	0.1733	0.1755	-5.135%	761,814	-0.855%
2021-10-01	0.1850	0.1890	0.1800	0.1850	+0.543%	466,273	-5.946%
2021-09-30	0.1852	0.1970	0.1805	0.1840	-3.158%	419,530	-5.435%
2021-09-29	0.1840	0.1950	0.1750	0.1900	+6.742%	1,096,757	-8.421%
2021-09-28	0.1830	0.1985	0.1750	0.1780	-2.732%	1,296,154	-2.247%
2021-09-27	0.1830	0.1900	0.1830	0.1830	0.000%	551,444	-4.918%
2021-09-24	0.1804	0.1889	0.1804	0.1830	-1.081%	210,545	-4.918%
2021-09-23	0.1890	0.1890	0.1801	0.1850	0.000%	767,601	-5.946%
2021-09-22	0.1800	0.1900	0.1790	0.1850	+1.093%	567,016	-5.946%
2021-09-21	0.1885	0.1885	0.1750	0.1830	-2.400%	496,239	-4.918%
2021-09-20	0.1860	0.2000	0.1810	0.1875	-2.344%	544,366	-7.200%
2021-09-17	0.1875	0.2000	0.1800	0.1920	+4.575%	1,926,927	-9.375%
2021-09-16	0.1801	0.1998	0.1750	0.1836	+2.000%	2,468,036	-5.229%
2021-09-15	0.1550	0.1800	0.1550	0.1800	+12.500%	1,620,947	-3.333%
2021-09-14	0.1550	0.1600	0.1500	0.1600	+3.226%	326,434	+8.750%
2021-09-13	0.1250	0.1700	0.1250	0.1550	+5.085%	1,378,044	+12.258%
2021-09-10	0.1400	0.1550	0.1250	0.1475	+1.724%	769,870	+17.966%
2021-09-09	0.1480	0.1480	0.1300	0.1450	+3.571%	489,237	+20.000%
2021-09-08	0.1353	0.1540	0.1353	0.1400	-9.385%	200,019	+24.286%
2021-09-07	0.1575	0.1575	0.1250	0.1545	+2.115%	304,180	+12.621%
2021-09-03	0.1400	0.1575	0.1400	0.1513	-0.461%	420,883	+15.003%
2021-09-02	0.1400	0.1520	0.1330	0.1520	+11.519%	879,428	+14.474%
2021-09-01	0.1238	0.1400	0.1200	0.1363	+4.846%	852,082	+27.660%
2021-08-31	0.1251	0.1300	0.1200	0.1300	0.000%	198,036	+33.846%
2021-08-30	0.1250	0.1310	0.1160	0.1300	0.000%	252,931	+33.846%
2021-08-27	0.1338	0.1338	0.1200	0.1300	-0.536%	362,414	+33.846%
2021-08-26	0.1260	0.1340	0.1160	0.1307	+4.644%	866,554	+33.129%
2021-08-25	0.1300	0.1350	0.1220	0.1249	-3.923%	633,949	+39.311%
2021-08-24	0.1277	0.1390	0.1220	0.1300	0.000%	650,322	+33.846%
2021-08-23	0.1250	0.1370	0.1250	0.1300	+2.686%	260,192	+33.846%
2021-08-20	0.1220	0.1450	0.1220	0.1266	+2.510%	512,780	+37.441%
2021-08-19	0.1280	0.1285	0.1202	0.1235	-5.000%	202,913	+40.891%
2021-08-18	0.1275	0.1320	0.1225	0.1300	+1.642%	400,310	+33.846%
2021-08-17	0.1220	0.1320	0.1220	0.1279	+3.145%	308,985	+36.044%
2021-08-16	0.1175	0.1400	0.1175	0.1240	-0.879%	725,463	+40.323%
2021-08-12	0.1299	0.1400	0.1200	0.1251	+0.080%	750,709	+39.089%
2021-08-11	0.1150	0.1300	0.1010	0.1250	+10.619%	777,529	+39.200%
2021-08-10	0.1075	0.1150	0.1075	0.1130	+2.727%	226,915	+53.982%
2021-08-09	0.1130	0.1195	0.1075	0.1100	-2.655%	417,576	+58.182%
2021-08-06	0.1200	0.1246	0.1110	0.1130	-6.224%	624,923	+53.982%
2021-08-05	0.1200	0.1240	0.1200	0.1205	-2.429%	377,434	+44.398%
2021-08-04	0.1249	0.1298	0.1200	0.1235	-4.707%	220,595	+40.891%
2021-08-03	0.1300	0.1400	0.1200	0.1296	+4.516%	439,802	+34.259%
2021-08-02	0.1250	0.1300	0.1210	0.1240	-1.038%	276,501	+40.323%
2021-07-30	0.1300	0.1300	0.1205	0.1253	+0.160%	199,258	+38.867%
2021-07-29	0.1255	0.1342	0.1250	0.1251	-3.843%	163,521	+39.089%
2021-07-28	0.1350	0.1350	0.1250	0.1301	+4.080%	92,712	+33.743%
2021-07-27	0.1395	0.1395	0.1250	0.1250	-7.407%	248,723	+39.200%
2021-07-26	0.1430	0.1430	0.1306	0.1350	-0.662%	106,929	+28.889%
2021-07-23	0.1320	0.1450	0.1320	0.1359	-2.929%	956,663	+28.035%
2021-07-22	0.1400	0.1400	0.1311	0.1400	0.000%	149,009	+24.286%
2021-07-21	0.1305	0.1430	0.1305	0.1400	0.000%	89,271	+24.286%
2021-07-20	0.1400	0.1440	0.1155	0.1400	0.000%	557,666	+24.286%
2021-07-19	0.1400	0.1490	0.1300	0.1400	-0.639%	353,536	+24.286%
2021-07-16	0.1600	0.1600	0.1300	0.1409	-2.828%	438,573	+23.492%
2021-07-15	0.1552	0.1700	0.1410	0.1450	-3.333%	453,710	+20.000%
2021-07-14	0.1500	0.1700	0.1400	0.1500	-9.091%	695,174	+16.000%
2021-07-13	0.1320	0.1910	0.1251	0.1650	+33.065%	2,233,435	+5.455%
2021-07-12	0.1295	0.1300	0.1206	0.1240	-2.592%	199,444	+40.323%
2021-07-09	0.1230	0.1295	0.1175	0.1273	+3.918%	558,444	+36.685%
2021-07-06	0.1250	0.1300	0.1200	0.1225	0.000%	293,364	+42.041%
2021-07-02	0.1295	0.1300	0.1150	0.1225	-0.325%	315,110	+42.041%
2021-07-01	0.1500	0.1500	0.1207	0.1229	+1.738%	313,356	+41.579%
2021-06-30	0.1249	0.1340	0.1180	0.1208	+0.667%	800,880	+44.040%
2021-06-29	0.1247	0.1249	0.1150	0.1200	0.000%	289,644	+45.000%
2021-06-28	0.1150	0.1249	0.1150	0.1200	+2.564%	569,548	+45.000%
2021-06-25	0.1190	0.1190	0.1150	0.1170	0.000%	300,831	+48.718%
2021-06-24	0.1260	0.1260	0.1150	0.1170	-1.515%	375,179	+48.718%
2021-06-23	0.1167	0.1249	0.1167	0.1188	+1.712%	276,020	+46.465%
2021-06-22	0.1166	0.1260	0.1150	0.1168	-0.171%	217,843	+48.973%
2021-06-21	0.1200	0.1260	0.1160	0.1170	-2.824%	222,218	+48.718%
2021-06-18	0.1204	0.1299	0.1200	0.1204	-4.444%	249,929	+44.518%
2021-06-17	0.1250	0.1260	0.1150	0.1260	+4.305%	391,387	+38.095%
2021-06-16	0.1300	0.1300	0.1161	0.1208	-3.205%	178,314	+44.040%
2021-06-15	0.1150	0.1248	0.1120	0.1248	+5.763%	374,328	+39.423%
2021-06-14	0.1250	0.1250	0.1100	0.1180	-5.600%	283,617	+47.458%
2021-06-11	0.1220	0.1250	0.1100	0.1250	+3.306%	414,221	+39.200%
2021-06-10	0.1305	0.1340	0.1150	0.1210	-9.499%	810,334	+43.802%
2021-06-09	0.1200	0.1338	0.1100	0.1337	+19.269%	1,316,033	+30.142%
2021-06-08	0.1294	0.1294	0.1104	0.1121	-4.596%	324,153	+55.219%
2021-06-07	0.1150	0.1260	0.1100	0.1175	+6.721%	712,009	+48.085%
2021-06-04	0.1100	0.1150	0.1030	0.1101	+3.283%	323,699	+58.038%
2021-06-03	0.1150	0.1150	0.1000	0.1066	-3.091%	576,505	+63.227%
2021-06-02	0.1120	0.1170	0.1010	0.1100	0.000%	399,862	+58.182%
2021-06-01	0.0966	0.1120	0.0966	0.1100	+13.402%	836,084	+58.182%
2021-05-28	0.0980	0.1000	0.0965	0.0970	-2.903%	412,610	+79.381%
2021-05-27	0.0982	0.1018	0.0980	0.0999	+0.909%	191,609	+74.174%
2021-05-26	0.0990	0.1020	0.0980	0.0990	-1.000%	387,882	+75.758%
2021-05-25	0.0950	0.1040	0.0950	0.1000	+1.010%	213,297	+74.000%
2021-05-24	0.1000	0.1015	0.0951	0.0990	-1.980%	167,644	+75.758%
2021-05-21	0.1030	0.1060	0.1000	0.1010	-1.942%	171,246	+72.277%
2021-05-20	0.0965	0.1039	0.0965	0.1030	+6.736%	264,335	+68.932%
2021-05-19	0.1020	0.1050	0.0954	0.0965	-3.500%	564,817	+80.311%
2021-05-18	0.1000	0.1050	0.0920	0.1000	-1.961%	295,887	+74.000%
2021-05-17	0.0975	0.1049	0.0851	0.1020	+14.865%	577,075	+70.588%
2021-05-14	0.0950	0.1039	0.0888	0.0888	-11.200%	775,785	+95.946%
2021-05-13	0.0990	0.1030	0.0990	0.1000	-0.100%	344,845	+74.000%
2021-05-12	0.1048	0.1048	0.0980	0.1001	-4.485%	391,162	+73.826%
2021-05-11	0.1050	0.1050	0.0960	0.1048	-2.056%	463,368	+66.031%
2021-05-10	0.1000	0.1200	0.1000	0.1070	-0.834%	422,503	+62.617%
2021-05-07	0.1200	0.1200	0.0950	0.1079	-4.682%	819,280	+61.260%
2021-05-06	0.1220	0.1220	0.1020	0.1132	-7.061%	601,117	+53.710%
2021-05-05	0.1020	0.1245	0.1020	0.1218	-0.164%	307,794	+42.857%
2021-05-04	0.1250	0.1250	0.1000	0.1220	+3.565%	1,026,515	+42.623%
2021-05-03	0.1210	0.1260	0.1061	0.1178	-6.508%	379,450	+47.708%
2021-04-30	0.1015	0.1350	0.1015	0.1260	+5.175%	1,323,307	+38.095%
2021-04-29	0.1093	0.1198	0.1000	0.1198	+18.614%	894,930	+45.242%
2021-04-28	0.1050	0.1095	0.1000	0.1010	-3.810%	409,683	+72.277%
2021-04-27	0.1098	0.1098	0.0870	0.1050	-0.756%	935,326	+65.714%
2021-04-26	0.1098	0.1100	0.1055	0.1058	-0.189%	364,827	+64.461%
2021-04-23	0.1100	0.1180	0.1055	0.1060	-7.666%	389,750	+64.151%
2021-04-22	0.1104	0.1150	0.1100	0.1148	+4.174%	406,254	+51.568%
2021-04-21	0.1100	0.1180	0.1100	0.1102	-0.362%	152,339	+57.895%
2021-04-20	0.1200	0.1200	0.1100	0.1106	-5.792%	442,594	+57.324%
2021-04-19	0.1190	0.1200	0.1101	0.1174	-1.095%	522,027	+48.211%
2021-04-16	0.1200	0.1260	0.1151	0.1187	+0.508%	495,214	+46.588%
2021-04-15	0.1185	0.1200	0.1150	0.1181	-1.089%	355,565	+47.333%
2021-04-14	0.1160	0.1300	0.1160	0.1194	-4.480%	299,324	+45.729%
2021-04-13	0.1160	0.1310	0.1150	0.1250	+3.821%	392,413	+39.200%
2021-04-12	0.1250	0.1370	0.1167	0.1204	+0.333%	741,482	+44.518%
2021-04-09	0.1240	0.1250	0.1140	0.1200	+0.167%	570,250	+45.000%
2021-04-08	0.1141	0.1240	0.1130	0.1198	+3.723%	209,227	+45.242%
2021-04-07	0.1250	0.1300	0.1120	0.1155	-4.860%	594,283	+50.649%
2021-04-06	0.1298	0.1298	0.1101	0.1214	-6.471%	681,709	+43.328%
2021-04-05	0.1330	0.1400	0.1210	0.1298	-1.667%	652,547	+34.052%
2021-04-01	0.1350	0.1400	0.1200	0.1320	-2.077%	734,550	+31.818%
2021-03-31	0.1200	0.1349	0.1101	0.1348	+13.182%	809,418	+29.080%
2021-03-30	0.1150	0.1220	0.1150	0.1191	-1.489%	333,093	+46.096%
2021-03-29	0.1300	0.1300	0.1150	0.1209	-4.578%	481,239	+43.921%
2021-03-26	0.1350	0.1490	0.1100	0.1267	-4.449%	2,281,661	+37.332%
2021-03-25	0.1290	0.1610	0.1230	0.1326	+4.822%	3,130,025	+31.222%
2021-03-24	0.1200	0.1390	0.1100	0.1265	+15.000%	1,972,554	+37.549%
2021-03-23	0.1500	0.1550	0.1050	0.1100	-18.699%	4,499,524	+58.182%
2021-03-22	0.0830	0.1600	0.0820	0.1353	+74.356%	14,133,039	+28.603%
2021-03-19	0.0797	0.0862	0.0758	0.0776	-2.390%	483,226	+124.227%
2021-03-18	0.0850	0.0850	0.0750	0.0795	+3.381%	691,343	+118.868%
2021-03-17	0.0710	0.0800	0.0710	0.0769	-3.634%	409,074	+126.268%
2021-03-16	0.0733	0.0830	0.0700	0.0798	+6.400%	629,697	+118.045%
2021-03-15	0.0818	0.0830	0.0733	0.0750	-4.337%	537,384	+132.000%
2021-03-12	0.0829	0.0829	0.0700	0.0784	+3.158%	335,299	+121.939%
2021-03-11	0.0770	0.0839	0.0750	0.0760	-7.317%	754,190	+128.947%
2021-03-10	0.0879	0.0879	0.0764	0.0820	-3.981%	785,122	+112.195%
2021-03-09	0.0795	0.0872	0.0764	0.0854	+4.274%	1,147,433	+103.747%
2021-03-08	0.0900	0.0900	0.0750	0.0819	-3.647%	879,379	+112.454%
2021-03-05	0.0899	0.0987	0.0800	0.0850	+0.950%	963,984	+104.706%
2021-03-04	0.0980	0.0980	0.0780	0.0842	-6.444%	1,032,915	+106.651%
2021-03-03	0.1000	0.1002	0.0850	0.0900	-9.091%	709,926	+93.333%
2021-03-02	0.0850	0.1000	0.0850	0.0990	+19.565%	852,183	+75.758%
2021-03-01	0.0917	0.0917	0.0810	0.0828	-4.167%	444,597	+110.145%
2021-02-26	0.0864	0.0918	0.0800	0.0864	-0.231%	854,761	+101.389%
2021-02-25	0.0940	0.0940	0.0850	0.0866	+0.698%	562,583	+100.924%
2021-02-24	0.0830	0.0949	0.0825	0.0860	0.000%	568,090	+102.326%
2021-02-23	0.0950	0.1000	0.0800	0.0860	-9.474%	2,408,314	+102.326%
2021-02-22	0.1020	0.1020	0.0901	0.0950	-0.938%	846,545	+83.158%
2021-02-19	0.0968	0.0968	0.0890	0.0959	+2.021%	1,146,530	+81.439%
2021-02-18	0.0970	0.1000	0.0900	0.0940	-4.569%	742,362	+85.106%
2021-02-17	0.1075	0.1090	0.0950	0.0985	-4.369%	700,263	+76.650%
2021-02-16	0.1300	0.1300	0.0970	0.1030	+4.357%	1,210,126	+68.932%
2021-02-12	0.1035	0.1035	0.0951	0.0987	+3.785%	936,801	+76.292%
2021-02-11	0.1040	0.1040	0.0950	0.0951	-5.655%	1,398,952	+82.965%
2021-02-10	0.1100	0.1100	0.0920	0.1008	-4.274%	1,468,830	+72.619%
2021-02-09	0.1080	0.1180	0.0900	0.1053	+10.842%	1,919,625	+65.242%
2021-02-08	0.0930	0.1020	0.0850	0.0950	+1.064%	1,568,176	+83.158%
2021-02-05	0.0975	0.1020	0.0930	0.0940	-3.590%	1,259,626	+85.106%
2021-02-04	0.1015	0.1050	0.0900	0.0975	-1.316%	1,105,023	+78.462%
2021-02-03	0.0960	0.1043	0.0850	0.0988	+4.000%	1,561,578	+76.113%
2021-02-02	0.0900	0.0960	0.0815	0.0950	-1.042%	1,032,548	+83.158%
2021-02-01	0.1150	0.1150	0.0900	0.0960	0.000%	1,155,987	+81.250%
2021-01-29	0.1150	0.1200	0.0910	0.0960	+1.053%	1,058,400	+81.250%
2021-01-28	0.1200	0.1200	0.0931	0.0950	-11.874%	1,741,754	+83.158%
2021-01-27	0.1266	0.1267	0.0750	0.1078	-13.760%	4,384,621	+61.410%
2021-01-26	0.0590	0.1300	0.0590	0.1250	+115.517%	7,066,217	+39.200%
2021-01-25	0.0570	0.0600	0.0540	0.0580	+7.209%	1,473,474	+200.000%
2021-01-22	0.0550	0.0585	0.0500	0.0541	-3.047%	712,802	+221.627%
2021-01-21	0.0570	0.0600	0.0540	0.0558	-2.448%	736,528	+211.828%
2021-01-20	0.0540	0.0580	0.0530	0.0572	+5.926%	872,287	+204.196%
2021-01-19	0.0520	0.0570	0.0520	0.0540	-1.460%	1,387,554	+222.222%
2021-01-15	0.0550	0.0599	0.0511	0.0548	-4.696%	1,268,128	+217.518%
2021-01-14	0.0565	0.0638	0.0511	0.0575	+2.679%	1,437,122	+202.609%
2021-01-13	0.0560	0.0600	0.0500	0.0560	0.000%	742,321	+210.714%
2021-01-12	0.0560	0.0619	0.0560	0.0560	-5.085%	576,429	+210.714%
2021-01-11	0.0640	0.0640	0.0555	0.0590	+5.169%	668,238	+194.915%
2021-01-08	0.0567	0.0619	0.0550	0.0561	-1.058%	2,084,351	+210.160%
2021-01-07	0.0520	0.0567	0.0510	0.0567	+11.176%	1,351,819	+206.878%
2021-01-06	0.0500	0.0540	0.0450	0.0510	+12.335%	1,115,605	+241.176%
2021-01-05	0.0400	0.0460	0.0400	0.0454	+13.500%	1,153,202	+283.260%
2021-01-04	0.0450	0.0450	0.0385	0.0400	-3.614%	1,083,121	+335.000%
2020-12-31	0.0390	0.0480	0.0360	0.0415	+14.641%	4,338,440	+319.277%
2020-12-30	0.0376	0.0400	0.0353	0.0362	-7.179%	2,349,250	+380.663%
2020-12-29	0.0380	0.0416	0.0360	0.0390	-0.510%	1,425,682	+346.154%
2020-12-28	0.0400	0.0483	0.0360	0.0392	-3.922%	1,278,150	+343.878%
2020-12-24	0.0380	0.0490	0.0351	0.0408	+7.368%	1,294,679	+326.471%
2020-12-23	0.0420	0.0420	0.0350	0.0380	-7.317%	1,944,784	+357.895%
2020-12-22	0.0440	0.0440	0.0380	0.0410	-6.818%	2,489,859	+324.390%
2020-12-21	0.0491	0.0500	0.0400	0.0440	-10.387%	3,523,141	+295.455%
2020-12-18	0.0544	0.0550	0.0486	0.0491	-9.074%	1,691,221	+254.379%
2020-12-17	0.0540	0.0555	0.0485	0.0540	+2.273%	1,646,370	+222.222%
2020-12-16	0.0480	0.0548	0.0480	0.0528	+5.600%	1,283,778	+229.545%
2020-12-15	0.0540	0.0575	0.0450	0.0500	-7.407%	2,021,298	+248.000%
2020-12-14	0.0580	0.0580	0.0535	0.0540	-6.736%	1,820,327	+222.222%
2020-12-11	0.0540	0.0580	0.0535	0.0579	+7.421%	2,022,344	+200.518%
2020-12-10	0.0550	0.0590	0.0510	0.0539	-2.000%	4,381,026	+222.820%
2020-12-09	0.0557	0.0590	0.0550	0.0550	-0.901%	1,982,082	+216.364%
2020-12-08	0.0580	0.0600	0.0500	0.0555	-5.128%	1,573,808	+213.514%
2020-12-07	0.0596	0.0600	0.0551	0.0585	-2.500%	2,313,356	+197.436%
2020-12-04	0.0630	0.0630	0.0580	0.0600	+3.448%	1,796,523	+190.000%
2020-12-03	0.0560	0.0630	0.0510	0.0580	+9.434%	2,575,537	+200.000%
2020-12-02	0.0550	0.0590	0.0500	0.0530	-4.505%	2,055,476	+228.302%
2020-12-01	0.0600	0.0600	0.0507	0.0555	-2.632%	1,996,351	+213.514%
2020-11-30	0.0670	0.0700	0.0400	0.0570	-18.571%	3,078,110	+205.263%
2020-11-27	0.0700	0.0700	0.0600	0.0700	0.000%	1,270,625	+148.571%
2020-11-25	0.0500	0.0700	0.0500	0.0700	+28.440%	2,921,480	+148.571%
2020-11-24	0.0470	0.0550	0.0420	0.0545	+9.000%	4,636,170	+219.266%
2020-11-23	0.0500	0.0500	0.0400	0.0500	+4.167%	4,244,740	+248.000%
2020-11-20	0.0496	0.0500	0.0434	0.0480	+2.784%	3,844,970	+262.500%
2020-11-19	0.0377	0.0470	0.0370	0.0467	+26.558%	6,762,374	+272.591%
2020-11-18	0.0310	0.0393	0.0310	0.0369	+15.313%	3,201,138	+371.545%
2020-11-17	0.0314	0.0339	0.0300	0.0320	+1.911%	5,892,891	+443.750%
2020-11-16	0.0300	0.0350	0.0263	0.0314	+4.667%	3,318,053	+454.140%
2020-11-13	0.0350	0.0350	0.0250	0.0300	+9.091%	2,862,259	+480.000%
2020-11-12	0.0330	0.0330	0.0250	0.0275	-8.333%	2,870,875	+532.727%
2020-11-11	0.0321	0.0360	0.0250	0.0300	-6.250%	3,566,213	+480.000%
2020-11-10	0.0450	0.0450	0.0310	0.0320	-8.571%	4,521,476	+443.750%
2020-11-09	0.0250	0.0374	0.0250	0.0350	+45.833%	9,790,854	+397.143%
2020-11-06	0.0250	0.0290	0.0210	0.0240	+20.000%	18,863,800	+625.000%
2020-11-05	0.0500	0.0575	0.0175	0.0200	-60.938%	56,929,437	+770.000%
2020-11-04	0.0520	0.0650	0.0370	0.0512	-42.729%	34,922,579	+239.844%
2020-11-02	0.0901	0.1510	0.0862	0.0894	-40.795%	19,707,457	+94.631%
2020-10-30	0.1560	0.1594	0.1490	0.1510	-1.948%	2,581,725	+15.232%
2020-10-29	0.1538	0.1599	0.1538	0.1540	-1.282%	1,617,135	+12.987%
2020-10-28	0.1700	0.1700	0.1560	0.1560	-2.925%	2,252,840	+11.538%
2020-10-27	0.1638	0.1697	0.1560	0.1607	-1.893%	2,759,813	+8.276%
2020-10-26	0.1655	0.1666	0.1610	0.1638	-1.681%	1,746,249	+6.227%
2020-10-23	0.1690	0.1690	0.1659	0.1666	+0.301%	2,213,507	+4.442%
2020-10-22	0.1624	0.1700	0.1615	0.1661	+2.531%	4,965,046	+4.756%
2020-10-21	0.1600	0.1627	0.1580	0.1620	+0.186%	3,332,267	+7.407%
2020-10-20	0.1600	0.1700	0.1546	0.1617	+5.000%	6,465,296	+7.607%
2020-10-19	0.1680	0.1680	0.1520	0.1540	-4.348%	4,917,192	+12.987%
2020-10-16	0.1606	0.1679	0.1600	0.1610	-0.494%	4,094,112	+8.075%
2020-10-15	0.1690	0.1725	0.1600	0.1618	+2.730%	10,014,654	+7.540%
2020-10-14	0.1620	0.1649	0.1562	0.1575	-3.670%	14,112,932	+10.476%
2020-10-13	0.1660	0.1680	0.1633	0.1635	-2.096%	3,612,132	+6.422%
2020-10-12	0.1650	0.1700	0.1650	0.1670	+2.016%	3,242,019	+4.192%
2020-10-09	0.1690	0.1690	0.1611	0.1637	-1.147%	3,405,175	+6.292%
2020-10-08	0.1698	0.1700	0.1633	0.1656	+0.485%	2,543,405	+5.072%
2020-10-07	0.1630	0.1675	0.1630	0.1648	+1.104%	1,888,517	+5.583%
2020-10-06	0.1655	0.1734	0.1630	0.1630	-4.118%	3,776,181	+6.748%
2020-10-05	0.1633	0.1700	0.1633	0.1700	+2.781%	2,925,425	+2.353%
2020-10-02	0.1656	0.1693	0.1620	0.1654	-3.893%	3,648,655	+5.200%
2020-10-01	0.1600	0.1759	0.1600	0.1721	+6.828%	4,184,662	+1.104%
2020-09-30	0.1700	0.1700	0.1600	0.1611	-4.675%	5,162,852	+8.007%
2020-09-29	0.1617	0.1725	0.1610	0.1690	+4.515%	4,300,007	+2.959%
2020-09-28	0.1540	0.1658	0.1540	0.1617	-3.520%	5,302,279	+7.607%
2020-09-25	0.1607	0.1678	0.1600	0.1676	+3.457%	2,903,800	+3.819%
2020-09-24	0.1650	0.1680	0.1552	0.1620	-4.142%	6,424,352	+7.407%
2020-09-23	0.1783	0.1790	0.1690	0.1690	-5.322%	5,457,908	+2.959%
2020-09-22	0.1827	0.1829	0.1778	0.1785	-1.381%	3,180,611	-2.521%
2020-09-21	0.1909	0.1944	0.1777	0.1810	-8.999%	7,010,005	-3.867%
2020-09-18	0.1891	0.2004	0.1840	0.1989	+7.514%	14,168,996	-12.519%
2020-09-17	0.1850	0.1909	0.1782	0.1850	+0.653%	6,459,589	-5.946%
2020-09-16	0.1728	0.1885	0.1728	0.1838	+6.427%	6,812,485	-5.332%
2020-09-15	0.1727	0.1800	0.1718	0.1727	0.000%	6,293,390	+0.753%
2020-09-14	0.1800	0.1824	0.1690	0.1727	-6.649%	9,514,519	+0.753%
2020-09-11	0.1880	0.1880	0.1800	0.1850	-1.333%	4,880,341	-5.946%
2020-09-10	0.2170	0.2170	0.1830	0.1875	+6.052%	29,747,771	-7.200%
2020-09-09	0.1878	0.1890	0.1724	0.1768	-4.690%	12,509,600	-1.584%
2020-09-08	0.1831	0.1900	0.1765	0.1855	+1.311%	3,715,370	-6.199%
2020-09-04	0.1750	0.1844	0.1750	0.1831	-0.759%	4,547,288	-4.970%
2020-09-03	0.1790	0.2074	0.1777	0.1845	+1.541%	9,925,583	-5.691%
2020-09-02	0.1800	0.1920	0.1770	0.1817	+1.057%	5,238,446	-4.238%
2020-09-01	0.1820	0.1842	0.1690	0.1798	-3.333%	5,614,618	-3.226%
2020-08-31	0.1858	0.1900	0.1825	0.1860	-1.587%	5,571,649	-6.452%
2020-08-28	0.1860	0.1900	0.1835	0.1890	+2.885%	4,147,696	-7.937%
2020-08-27	0.1810	0.1910	0.1810	0.1837	-0.810%	6,075,522	-5.280%
2020-08-26	0.1900	0.1910	0.1830	0.1852	-3.742%	5,759,130	-6.048%
2020-08-25	0.1979	0.2000	0.1851	0.1924	-3.655%	5,796,062	-9.563%
2020-08-24	0.1900	0.2050	0.1800	0.1997	+4.010%	12,602,800	-12.869%
2020-08-21	0.2040	0.2151	0.1902	0.1920	-5.697%	12,686,691	-9.375%
2020-08-20	0.2195	0.2200	0.1980	0.2036	-16.317%	23,019,958	-14.538%
2020-08-19	0.2022	0.3300	0.1900	0.2433	+26.324%	129,793,451	-28.483%
2020-08-18	0.2000	0.2011	0.1899	0.1926	-3.700%	7,328,518	-9.657%
2020-08-17	0.2102	0.2170	0.2000	0.2000	-5.303%	5,040,012	-13.000%
2020-08-14	0.2050	0.2250	0.2050	0.2112	+2.326%	7,399,919	-17.614%
2020-08-13	0.2149	0.2151	0.2030	0.2064	-4.223%	6,388,686	-15.698%
2020-08-12	0.2273	0.2273	0.2021	0.2155	-3.579%	10,546,506	-19.258%
2020-08-11	0.2300	0.2500	0.2200	0.2235	-6.250%	12,459,357	-22.148%
2020-08-10	0.2100	0.2700	0.2100	0.2384	+6.524%	25,847,435	-27.013%
2020-08-07	0.2342	0.2500	0.2100	0.2238	-11.751%	23,637,525	-22.252%
2020-08-06	0.3250	0.3250	0.2400	0.2536	+30.857%	90,009,160	-31.388%
2020-08-05	0.1832	0.1945	0.1800	0.1938	+4.700%	24,624,303	-10.217%
2020-08-04	0.1750	0.1896	0.1700	0.1851	+9.656%	7,586,545	-5.997%
2020-08-03	0.1845	0.1889	0.1401	0.1688	-7.659%	11,517,044	+3.081%
2020-07-31	0.1935	0.1970	0.1828	0.1828	-9.235%	7,485,116	-4.814%
2020-07-30	0.2000	0.2014	0.1925	0.2014	-2.470%	9,741,637	-13.605%
2020-07-29	0.2050	0.2100	0.1911	0.2065	+6.443%	13,122,679	-15.738%
2020-07-28	0.1900	0.1990	0.1854	0.1940	+3.467%	14,271,552	-10.309%
2020-07-27	0.1986	0.2040	0.1875	0.1875	-5.589%	10,507,191	-7.200%
2020-07-24	0.1830	0.2150	0.1806	0.1986	+5.864%	27,985,861	-12.387%
2020-07-23	0.1907	0.1920	0.1751	0.1876	+3.589%	7,702,260	-7.249%
2020-07-22	0.1970	0.1970	0.1800	0.1811	-5.134%	8,433,863	-3.920%
2020-07-21	0.1975	0.2000	0.1900	0.1909	+2.690%	12,447,354	-8.853%
2020-07-20	0.1999	0.1999	0.1800	0.1859	-24.184%	24,225,798	-6.401%
2020-07-17	0.2600	0.2640	0.2436	0.2452	-10.966%	24,734,548	-29.038%
2020-07-16	0.2650	0.3500	0.2620	0.2754	+5.315%	59,817,565	-36.819%
2020-07-15	0.2543	0.2654	0.2530	0.2615	+2.831%	6,470,834	-33.461%
2020-07-14	0.2580	0.2640	0.2510	0.2543	-4.398%	7,025,205	-31.577%
2020-07-13	0.2500	0.2750	0.2500	0.2660	+4.314%	12,129,431	-34.586%
2020-07-10	0.2501	0.2620	0.2450	0.2550	+1.472%	7,874,854	-31.765%
2020-07-09	0.2618	0.2618	0.2452	0.2513	-3.346%	12,918,336	-30.760%
2020-07-08	0.2730	0.2730	0.2520	0.2600	-0.688%	10,537,256	-33.077%
2020-07-07	0.2512	0.2744	0.2500	0.2618	+0.692%	14,560,938	-33.537%
2020-07-06	0.2700	0.2700	0.2500	0.2600	+3.958%	10,374,956	-33.077%
2020-07-02	0.2650	0.2880	0.2501	0.2501	-7.336%	15,335,102	-30.428%
2020-07-01	0.2703	0.2840	0.2612	0.2699	-0.990%	14,249,722	-35.532%
2020-06-30	0.2727	0.2935	0.2675	0.2726	+0.963%	12,810,233	-36.170%
2020-06-29	0.2760	0.2870	0.2651	0.2700	-6.897%	7,068,195	-35.556%
2020-06-26	0.2800	0.2919	0.2653	0.2900	-2.357%	29,702,779	-40.000%
2020-06-25	0.2901	0.3246	0.2800	0.2970	+0.474%	18,956,863	-41.414%
2020-06-24	0.3270	0.3270	0.2816	0.2956	-10.125%	17,013,924	-41.137%
2020-06-23	0.4910	0.4910	0.3250	0.3289	-15.688%	82,756,433	-47.096%
2020-06-22	0.3000	0.3980	0.2700	0.3901	+31.746%	61,030,558	-55.396%
2020-06-19	0.3297	0.3300	0.2911	0.2961	-8.667%	43,604,433	-41.236%
2020-06-18	0.2985	0.3439	0.2889	0.3242	+7.529%	23,331,554	-46.329%
2020-06-17	0.3100	0.3300	0.2950	0.3015	-1.599%	12,291,482	-42.289%
2020-06-16	0.3129	0.3680	0.3020	0.3064	+7.471%	23,030,696	-43.211%
2020-06-15	0.3100	0.3201	0.2800	0.2851	-14.359%	12,002,948	-38.969%
2020-06-12	0.3438	0.3449	0.3200	0.3329	+6.494%	4,460,059	-47.732%
2020-06-11	0.3150	0.3450	0.3001	0.3126	-14.286%	6,959,881	-44.338%
2020-06-10	0.3936	0.4187	0.3600	0.3647	-11.908%	9,788,570	-52.290%
2020-06-09	0.3950	0.4500	0.3501	0.4140	+2.628%	12,726,672	-57.971%
2020-06-08	0.3378	0.4500	0.3000	0.4034	+18.962%	23,616,248	-56.867%
2020-06-05	0.2710	0.3500	0.2700	0.3391	+31.231%	25,941,809	-48.688%
2020-06-04	0.2530	0.2850	0.2450	0.2584	+0.545%	13,464,475	-32.663%
2020-06-03	0.2403	0.2578	0.2400	0.2570	+0.626%	9,403,891	-32.296%
2020-06-02	0.2550	0.2730	0.2407	0.2554	-6.310%	10,063,680	-31.872%
2020-06-01	0.2710	0.3000	0.2651	0.2726	-9.254%	5,550,690	-36.170%
2020-05-29	0.3000	0.3200	0.2600	0.3004	-7.569%	11,548,501	-42.077%
2020-05-28	0.2622	0.4045	0.2530	0.3250	+30.052%	46,245,566	-46.462%
2020-05-27	0.2300	0.2524	0.2200	0.2499	+4.168%	8,617,192	-30.372%
2020-05-26	0.2300	0.2490	0.2200	0.2399	+6.670%	11,024,463	-27.470%
2020-05-22	0.2217	0.2310	0.2112	0.2249	-1.360%	5,331,630	-22.632%
2020-05-21	0.2100	0.2298	0.2100	0.2280	+2.703%	4,737,308	-23.684%
2020-05-20	0.2200	0.2220	0.2060	0.2220	+3.738%	6,881,667	-21.622%
2020-05-19	0.2220	0.2250	0.2125	0.2140	-3.690%	4,560,024	-18.692%
2020-05-18	0.2214	0.2290	0.2030	0.2222	+10.383%	9,856,061	-21.692%
2020-05-15	0.2132	0.2132	0.1930	0.2013	-4.958%	7,539,879	-13.562%
2020-05-14	0.2127	0.2181	0.1900	0.2118	-5.065%	6,060,601	-17.847%
2020-05-13	0.2280	0.2471	0.2055	0.2231	-3.000%	8,951,615	-22.008%
2020-05-12	0.2550	0.2550	0.2260	0.2300	0.000%	16,671,378	-24.348%
2020-05-11	0.2200	0.2698	0.2044	0.2300	+2.222%	19,987,018	-24.348%

.dark-mode .C1V8yX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1V8yX{ color: #333333; background-color: white; border: 2px solid #333333; }CBLAQCBL & ASSOC PPTYS INC Common Stockstock OTC

CBLAQ
CBL & ASSOC PPTYS INC Common Stock
stock OTC