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 (%)
Oct 31, 2018 14.48 14.48 14.19 14.39 36,848 -0.09(-0.62%)
Oct 30, 2018 13.92 14.55 13.92 14.48 52,863 +0.35(+2.48%)
Oct 29, 2018 13.99 14.28 13.91 14.13 15,680 +0.25(+1.80%)
Oct 26, 2018 14.02 14.15 13.86 13.88 22,200 -0.22(-1.56%)
Oct 25, 2018 14.08 14.76 14.08 14.10 21,837 +0.03(+0.21%)
Oct 24, 2018 14.26 14.35 14.05 14.07 18,526 -0.15(-1.05%)
Oct 23, 2018 14.53 14.53 14.19 14.22 24,373 -0.42(-2.87%)
Oct 22, 2018 14.55 14.76 14.50 14.64 12,028 +0.06(+0.41%)
Oct 19, 2018 14.60 14.83 14.39 14.58 21,700 -0.05(-0.34%)
Oct 18, 2018 14.42 14.79 14.40 14.63 9,518 +0.04(+0.27%)
Oct 17, 2018 14.59 14.69 14.22 14.59 16,905 -0.04(-0.27%)
Oct 16, 2018 14.75 15.03 14.58 14.63 42,767 -0.07(-0.48%)
Oct 15, 2018 14.51 14.81 14.33 14.70 31,445 +0.20(+1.38%)
Oct 12, 2018 14.74 14.82 14.30 14.50 46,000 -0.21(-1.43%)
Oct 11, 2018 14.69 14.81 14.50 14.71 20,695 -0.14(-0.94%)
Oct 10, 2018 14.51 14.85 14.45 14.85 37,003 +0.14(+0.95%)
Oct 09, 2018 14.75 14.86 14.52 14.71 8,437 +0.03(+0.20%)
Oct 08, 2018 14.58 14.75 14.58 14.68 6,498 +0.12(+0.82%)
Oct 05, 2018 14.73 14.87 14.51 14.56 34,800 -0.26(-1.75%)
Oct 04, 2018 15.04 15.04 14.57 14.82 39,644 -0.22(-1.46%)
Oct 03, 2018 14.87 15.28 14.86 15.04 98,472 +0.08(+0.53%)
Oct 02, 2018 14.25 14.98 14.25 14.96 68,491 +0.72(+5.06%)
Oct 01, 2018 15.01 15.01 14.10 14.24 112,987 -0.77(-5.13%)
Sep 28, 2018 14.87 15.07 14.70 15.01 83,600 +0.13(+0.87%)
Sep 27, 2018 14.97 15.09 14.61 14.88 51,977 +0.04(+0.26%)
Sep 26, 2018 14.81 15.06 14.81 14.84 29,938 +0.01(+0.04%)
Sep 25, 2018 14.87 15.04 14.73 14.84 23,063 -0.03(-0.23%)
Sep 24, 2018 14.95 15.16 14.86 14.87 24,822 -0.04(-0.27%)
Sep 21, 2018 15.00 15.03 14.87 14.91 49,500 -0.08(-0.53%)
Sep 20, 2018 14.88 15.23 14.80 14.99 397,501 +0.05(+0.33%)
Sep 19, 2018 15.31 15.31 14.90 14.94 70,140 -0.21(-1.39%)
Sep 18, 2018 15.00 15.17 14.69 15.15 78,447 +0.08(+0.53%)
Sep 17, 2018 15.08 15.25 14.92 15.07 124,574 -0.01(-0.07%)
Sep 14, 2018 15.38 15.38 14.95 15.08 88,600 -0.25(-1.63%)
Sep 13, 2018 15.76 15.76 15.30 15.33 73,225 -0.64(-4.01%)
Sep 12, 2018 16.05 16.05 15.91 15.97 44,525 -0.01(-0.06%)
Sep 11, 2018 15.91 16.00 15.80 15.98 66,174 -0.02(-0.12%)
Sep 10, 2018 16.03 16.03 15.96 16.00 37,466 +0.02(+0.13%)
Sep 07, 2018 16.11 16.11 15.93 15.98 42,500 -0.01(-0.06%)
Sep 06, 2018 16.12 16.12 15.97 15.99 35,620 -0.03(-0.22%)
Sep 05, 2018 16.00 16.15 15.80 16.02 30,774 +0.04(+0.28%)
Sep 04, 2018 16.36 16.43 15.94 15.98 45,328 -0.37(-2.26%)
Aug 31, 2018 16.35 16.35 16.35 0 -0.05(-0.30%)
Aug 30, 2018 16.41 16.45 16.30 16.40 17,832 +0.02(+0.12%)
Aug 29, 2018 16.24 16.48 16.22 16.38 45,999 -0.11(-0.67%)
Aug 28, 2018 16.35 16.49 16.13 16.49 47,352 +0.10(+0.61%)
Aug 27, 2018 16.50 16.50 16.14 16.39 76,117 -0.01(-0.06%)
Aug 24, 2018 16.39 16.50 16.31 16.40 38,700 +0.06(+0.37%)
Aug 23, 2018 16.40 16.52 16.30 16.34 27,413 -0.04(-0.24%)
Aug 22, 2018 16.44 16.44 16.32 16.38 29,160 +0.00(+0.00%)
Aug 21, 2018 16.42 16.45 16.38 16.38 21,658 -0.03(-0.18%)
Aug 20, 2018 16.40 16.57 16.36 16.41 77,342 +0.01(+0.06%)
Aug 17, 2018 16.42 16.44 16.35 16.40 54,100 +0.00(+0.00%)
Aug 16, 2018 16.45 16.46 16.36 16.40 7,541 -0.05(-0.30%)
Aug 15, 2018 16.47 16.49 16.38 16.45 21,111 -0.02(-0.12%)
Aug 14, 2018 16.45 16.59 16.39 16.47 69,709 +0.02(+0.12%)
Aug 13, 2018 16.27 16.45 16.27 16.45 35,187 +0.23(+1.42%)
Aug 10, 2018 16.17 16.30 16.17 16.22 14,900 +0.03(+0.19%)
Aug 09, 2018 16.34 16.36 16.10 16.19 29,581 -0.03(-0.18%)
Aug 08, 2018 16.44 16.50 16.16 16.22 44,989 -0.10(-0.61%)
Aug 07, 2018 16.68 16.76 16.05 16.32 121,724 -0.55(-3.29%)
Aug 06, 2018 17.35 17.35 16.71 16.88 55,712 -0.48(-2.79%)
Aug 03, 2018 17.09 17.43 16.86 17.36 29,900 +0.40(+2.36%)
Aug 02, 2018 17.49 17.59 16.56 16.96 75,437 -0.42(-2.42%)
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.