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 (%)
Nov 30, 2012 25.06 25.10 25.00 25.05 23,163 +0.05(+0.20%)
Nov 29, 2012 25.00 25.05 24.93 25.00 28,891 +0.02(+0.08%)
Nov 28, 2012 24.74 25.00 24.65 24.98 52,313 -0.07(-0.28%)
Nov 27, 2012 25.09 25.10 25.02 25.05 41,645 +0.03(+0.12%)
Nov 26, 2012 25.04 25.13 25.00 25.02 30,830 -0.13(-0.52%)
Nov 23, 2012 25.15 25.15 25.15 25.15 7,000 +0.11(+0.44%)
Nov 21, 2012 25.16 25.16 25.00 25.04 23,460 -0.04(-0.16%)
Nov 20, 2012 25.05 25.08 24.96 25.08 36,809 -0.02(-0.08%)
Nov 19, 2012 25.02 25.12 24.99 25.10 40,609 +0.20(+0.80%)
Nov 16, 2012 24.50 24.96 24.37 24.90 41,691 +0.40(+1.63%)
Nov 15, 2012 25.15 25.15 24.31 24.50 49,328 -0.40(-1.61%)
Nov 14, 2012 25.19 25.22 24.90 24.90 33,799 -0.30(-1.19%)
Nov 13, 2012 25.20 25.22 25.11 25.20 15,514 +0.00(+0.00%)
Nov 12, 2012 25.21 25.22 25.18 25.20 21,280 +0.00(+0.00%)
Nov 09, 2012 25.19 25.22 25.15 25.20 119,165 -0.08(-0.32%)
Nov 08, 2012 25.28 25.42 25.16 25.28 59,258 +0.03(+0.12%)
Nov 07, 2012 25.18 25.25 25.14 25.25 76,411 +0.06(+0.24%)
Nov 06, 2012 25.35 25.36 25.15 25.19 300,701 -0.09(-0.36%)
Nov 05, 2012 25.35 25.45 25.26 25.28 30,859 -0.06(-0.24%)
Nov 02, 2012 25.28 25.35 25.23 25.34 17,220 +0.07(+0.28%)
Nov 01, 2012 25.25 25.31 25.24 25.27 28,542 +0.02(+0.08%)
Oct 31, 2012 25.34 25.51 25.25 25.25 41,267 +0.00(+0.00%)
Oct 26, 2012 25.25 25.25 25.25 0 -0.05(-0.20%)
Oct 25, 2012 25.32 25.37 25.30 25.30 20,000 -0.02(-0.08%)
Oct 24, 2012 25.43 25.43 25.32 25.32 11,171 -0.05(-0.20%)
Oct 23, 2012 25.45 25.48 25.36 25.37 32,832 -0.01(-0.04%)
Oct 19, 2012 25.47 25.48 25.30 25.38 31,239 -0.04(-0.15%)
Oct 18, 2012 25.38 25.45 25.35 25.42 9,620 +0.05(+0.20%)
Oct 17, 2012 25.42 25.51 25.36 25.37 32,935 -0.03(-0.12%)
Oct 16, 2012 25.50 25.50 25.38 25.40 227,406 -0.09(-0.35%)
Oct 15, 2012 25.35 25.49 25.25 25.49 111,871 +0.14(+0.55%)
Oct 12, 2012 25.30 25.48 25.20 25.35 95,945 +0.08(+0.32%)
Oct 11, 2012 25.29 25.33 25.20 25.27 90,848 -0.06(-0.24%)
Oct 10, 2012 25.20 25.38 25.19 25.33 63,128 +0.14(+0.56%)
Oct 09, 2012 25.19 25.30 25.10 25.19 178,699 +0.02(+0.08%)
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.