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, 2019 13.09 13.26 13.02 13.15 62,565 +0.13(+1.00%)
Jan 30, 2019 12.66 13.09 12.66 13.02 48,267 +0.31(+2.44%)
Jan 29, 2019 12.78 12.78 12.63 12.71 13,238 -0.04(-0.31%)
Jan 28, 2019 12.72 12.88 12.65 12.75 35,010 +0.02(+0.16%)
Jan 25, 2019 12.64 12.80 12.64 12.73 23,400 +0.08(+0.63%)
Jan 24, 2019 12.31 12.80 12.31 12.65 48,923 +0.25(+2.02%)
Jan 23, 2019 12.76 12.76 12.32 12.40 38,158 -0.15(-1.20%)
Jan 22, 2019 12.78 12.84 12.52 12.55 19,420 -0.33(-2.56%)
Jan 18, 2019 12.75 12.91 12.67 12.88 93,700 +0.05(+0.39%)
Jan 17, 2019 12.50 12.85 12.50 12.83 58,893 +0.32(+2.56%)
Jan 16, 2019 12.75 12.84 12.45 12.51 28,681 -0.08(-0.64%)
Jan 15, 2019 12.31 12.71 12.30 12.59 35,341 +0.30(+2.44%)
Jan 14, 2019 12.29 12.47 12.15 12.29 45,752 +0.04(+0.33%)
Jan 11, 2019 12.26 12.44 12.04 12.25 101,100 +0.01(+0.08%)
Jan 10, 2019 12.00 12.38 11.61 12.24 85,885 +0.24(+2.00%)
Jan 09, 2019 12.04 12.07 11.52 12.00 73,177 +0.08(+0.67%)
Jan 08, 2019 11.64 11.98 11.41 11.92 87,129 +0.42(+3.65%)
Jan 07, 2019 10.80 11.72 10.80 11.50 76,625 +0.70(+6.48%)
Jan 04, 2019 10.76 11.18 10.63 10.80 65,200 +0.18(+1.69%)
Jan 03, 2019 10.20 11.29 10.15 10.62 57,944 +0.44(+4.32%)
Jan 02, 2019 9.380 10.50 9.380 10.18 41,816 +0.62(+6.49%)
Dec 31, 2018 10.00 10.23 9.300 9.560 95,500 -0.03(-0.26%)
Dec 28, 2018 9.350 9.630 9.250 9.585 115,300 +0.27(+2.84%)
Dec 27, 2018 9.440 9.440 9.230 9.320 79,378 -0.12(-1.27%)
Dec 26, 2018 9.750 9.750 9.260 9.440 143,437 -0.27(-2.78%)
Dec 24, 2018 9.880 9.880 9.040 9.710 106,800 -0.07(-0.72%)
Dec 21, 2018 9.980 10.48 9.350 9.780 186,900 -0.27(-2.70%)
Dec 20, 2018 10.60 10.60 9.630 10.05 149,205 -0.55(-5.18%)
Dec 19, 2018 9.940 10.76 9.809 10.60 111,892 +0.35(+3.41%)
Dec 18, 2018 11.11 11.20 9.190 10.25 367,712 -0.81(-7.32%)
Dec 17, 2018 11.33 11.44 11.06 11.06 55,411 -0.39(-3.41%)
Dec 14, 2018 11.68 11.90 11.31 11.45 62,800 -0.21(-1.80%)
Dec 13, 2018 12.13 12.13 11.61 11.66 66,079 -0.66(-5.36%)
Dec 12, 2018 12.50 12.59 12.20 12.32 22,474 -0.25(-1.99%)
Dec 11, 2018 12.55 12.57 12.26 12.57 45,384 +0.05(+0.40%)
Dec 10, 2018 12.58 12.58 12.27 12.52 40,981 -0.08(-0.63%)
Dec 07, 2018 12.76 12.84 12.58 12.60 26,600 -0.14(-1.11%)
Dec 06, 2018 12.86 12.90 12.55 12.74 28,424 -0.21(-1.62%)
Dec 04, 2018 13.25 13.27 12.90 12.95 63,600 -0.38(-2.85%)
Dec 03, 2018 13.05 13.38 13.05 13.33 26,343 +0.25(+1.91%)
Nov 30, 2018 13.23 13.23 12.93 13.08 41,400 -0.08(-0.61%)
Nov 29, 2018 12.84 13.35 12.84 13.16 119,434 +0.32(+2.49%)
Nov 28, 2018 12.92 13.16 12.70 12.84 62,280 -0.16(-1.23%)
Nov 27, 2018 13.04 13.05 12.90 13.00 28,936 -0.04(-0.31%)
Nov 26, 2018 13.20 13.20 13.02 13.04 10,397 -0.08(-0.61%)
Nov 23, 2018 13.16 13.16 13.10 13.12 5,300 -0.21(-1.58%)
Nov 21, 2018 13.33 13.33 13.33 0 +0.14(+1.06%)
Nov 20, 2018 13.05 13.27 13.05 13.19 28,105 +0.08(+0.61%)
Nov 19, 2018 13.33 13.53 12.93 13.11 49,131 -0.22(-1.65%)
Nov 16, 2018 13.43 13.73 13.25 13.33 59,500 -0.18(-1.33%)
Nov 15, 2018 13.62 13.82 13.36 13.51 99,851 -0.37(-2.67%)
Nov 14, 2018 13.85 13.88 13.55 13.88 18,985 +0.12(+0.84%)
Nov 13, 2018 13.85 13.85 13.66 13.77 30,010 -0.18(-1.33%)
Nov 12, 2018 13.83 13.96 13.76 13.95 8,584 +0.19(+1.38%)
Nov 09, 2018 13.67 13.77 13.55 13.76 13,500 +0.16(+1.18%)
Nov 08, 2018 13.21 13.60 13.21 13.60 23,612 +0.35(+2.64%)
Nov 07, 2018 13.26 13.60 13.17 13.25 54,755 +0.01(+0.08%)
Nov 06, 2018 13.69 13.87 13.21 13.24 52,618 -0.55(-3.99%)
Nov 05, 2018 13.95 14.00 13.63 13.79 23,164 -0.06(-0.43%)
Nov 02, 2018 14.28 14.28 13.51 13.85 73,000 -0.41(-2.88%)
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.