Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBL & ASSOCIATES PROPERTIES, INC. DEPOSITORY SHARES, EACH REPRESENTING A 1/10TH FRACTIONAL INTEREST (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.47 23.55 23.41 23.41 9,143 +0.00(+0.00%)
Jan 30, 2017 23.20 23.41 23.11 23.41 8,823 +0.11(+0.47%)
Jan 27, 2017 23.24 23.45 23.22 23.30 2,805 -0.05(-0.21%)
Jan 26, 2017 23.30 23.36 23.30 23.35 6,096 +0.04(+0.17%)
Jan 25, 2017 23.19 23.38 23.12 23.31 18,712 -0.02(-0.09%)
Jan 24, 2017 23.15 23.40 23.15 23.33 6,231 +0.11(+0.47%)
Jan 23, 2017 23.14 23.41 23.07 23.22 31,836 +0.08(+0.35%)
Jan 20, 2017 22.98 23.14 22.80 23.14 7,145 +0.17(+0.74%)
Jan 19, 2017 23.40 23.42 22.85 22.97 23,346 -0.28(-1.20%)
Jan 18, 2017 23.34 23.38 23.25 23.25 26,265 -0.04(-0.17%)
Jan 17, 2017 23.24 23.42 23.19 23.29 10,207 +0.05(+0.22%)
Jan 13, 2017 23.24 23.24 23.24 0 +0.11(+0.48%)
Jan 12, 2017 23.21 23.33 23.13 23.13 7,022 -0.26(-1.11%)
Jan 11, 2017 23.06 23.41 22.93 23.39 24,742 +0.34(+1.47%)
Jan 10, 2017 23.22 23.30 22.99 23.05 22,903 -0.05(-0.24%)
Jan 09, 2017 23.10 23.14 22.99 23.10 12,179 +0.00(+0.02%)
Jan 06, 2017 22.96 23.24 22.83 23.10 34,243 +0.00(+0.00%)
Jan 05, 2017 23.40 23.47 23.01 23.10 17,630 -0.13(-0.56%)
Jan 04, 2017 23.16 23.30 23.04 23.23 8,641 +0.19(+0.82%)
Jan 03, 2017 22.91 23.18 22.91 23.04 8,069 +0.07(+0.30%)
Dec 30, 2016 22.97 22.97 22.97 0 +0.09(+0.39%)
Dec 29, 2016 22.96 23.17 22.81 22.88 15,389 +0.01(+0.04%)
Dec 28, 2016 23.21 23.21 22.75 22.87 24,032 -0.31(-1.34%)
Dec 27, 2016 23.00 23.35 22.90 23.18 18,511 +0.11(+0.48%)
Dec 23, 2016 23.07 23.07 23.07 0 +0.00(+0.00%)
Dec 22, 2016 23.42 23.42 23.04 23.07 17,788 -0.05(-0.22%)
Dec 21, 2016 23.12 23.47 23.03 23.12 21,751 +0.07(+0.30%)
Dec 20, 2016 23.10 23.21 22.96 23.05 15,569 -0.03(-0.13%)
Dec 19, 2016 23.21 23.21 22.97 23.08 86,679 -0.01(-0.04%)
Dec 16, 2016 22.67 23.30 22.67 23.09 4,675 +0.17(+0.74%)
Dec 15, 2016 23.37 23.45 22.92 22.92 13,415 -0.23(-0.99%)
Dec 14, 2016 23.47 23.60 23.07 23.15 9,118 -0.32(-1.36%)
Dec 13, 2016 23.53 23.80 23.47 23.47 8,356 -0.73(-3.03%)
Dec 12, 2016 24.10 24.34 24.00 24.20 3,679 -0.22(-0.89%)
Dec 09, 2016 23.88 24.67 23.88 24.42 15,890 +0.33(+1.37%)
Dec 08, 2016 24.36 24.68 23.35 24.09 31,790 -0.20(-0.81%)
Dec 07, 2016 24.23 24.54 24.23 24.29 32,744 -0.06(-0.26%)
Dec 06, 2016 24.55 24.73 24.35 24.35 26,531 -0.28(-1.15%)
Dec 05, 2016 23.87 24.63 23.87 24.63 30,309 +0.48(+1.99%)
Dec 02, 2016 24.20 24.20 23.72 24.15 5,429 +0.15(+0.64%)
Dec 01, 2016 23.70 24.20 23.00 24.00 16,542 +0.22(+0.93%)
Nov 30, 2016 23.76 23.96 23.15 23.78 9,672 -0.18(-0.75%)
Nov 29, 2016 23.90 24.20 23.90 23.96 10,484 -0.06(-0.25%)
Nov 28, 2016 24.27 24.27 24.00 24.02 11,027 -0.26(-1.07%)
Nov 25, 2016 24.14 24.36 24.00 24.28 3,678 +0.30(+1.27%)
Nov 23, 2016 23.98 23.98 23.98 0 +0.08(+0.31%)
Nov 22, 2016 23.44 24.56 23.44 23.90 7,078 +0.58(+2.49%)
Nov 21, 2016 23.25 24.29 23.20 23.32 10,485 +0.03(+0.13%)
Nov 18, 2016 23.67 23.70 23.25 23.29 10,223 -0.42(-1.77%)
Nov 17, 2016 24.33 24.48 23.61 23.71 14,888 -1.00(-4.05%)
Nov 16, 2016 23.58 24.93 23.58 24.71 33,780 +0.66(+2.74%)
Nov 15, 2016 23.24 24.27 23.24 24.05 11,643 +0.70(+3.00%)
Nov 14, 2016 22.78 23.95 22.78 23.35 11,394 +0.08(+0.34%)
Nov 11, 2016 23.52 23.99 22.77 23.27 20,550 -0.43(-1.81%)
Nov 10, 2016 23.77 24.05 23.68 23.70 14,123 -0.07(-0.29%)
Nov 09, 2016 25.00 25.00 23.75 23.77 28,428 -1.31(-5.22%)
Nov 08, 2016 25.19 25.29 24.79 25.08 20,797 -0.18(-0.71%)
Nov 07, 2016 25.24 25.39 25.11 25.26 21,001 +0.13(+0.52%)
Nov 04, 2016 25.20 25.43 25.01 25.13 12,009 -0.07(-0.28%)
Nov 03, 2016 25.35 25.38 25.20 25.20 16,694 -0.02(-0.08%)
Nov 02, 2016 25.30 25.47 25.17 25.22 19,551 -0.19(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.