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, 2015 25.53 25.57 25.36 25.44 17,589 -0.14(-0.55%)
Nov 27, 2015 25.58 25.58 25.58 25.58 1,079 +0.10(+0.38%)
Nov 25, 2015 25.48 25.48 25.48 0 +0.09(+0.37%)
Nov 24, 2015 25.34 25.39 25.28 25.39 4,703 +0.14(+0.55%)
Nov 23, 2015 25.25 2,472 +0.02(+0.08%)
Nov 20, 2015 25.28 25.33 25.23 25.23 4,331 -0.04(-0.16%)
Nov 19, 2015 25.22 25.36 25.22 25.27 2,810 +0.06(+0.24%)
Nov 18, 2015 25.55 25.55 25.10 25.21 15,942 -0.44(-1.72%)
Nov 17, 2015 25.61 25.65 25.60 25.65 3,073 -0.02(-0.08%)
Nov 16, 2015 25.78 25.78 25.67 25.67 1,581 -0.02(-0.08%)
Nov 13, 2015 25.55 25.70 25.55 25.69 1,617 +0.07(+0.27%)
Nov 12, 2015 25.80 25.85 25.61 25.62 5,392 -0.17(-0.66%)
Nov 11, 2015 25.50 25.84 25.50 25.79 6,841 +0.34(+1.33%)
Nov 10, 2015 25.47 25.60 25.45 25.45 11,169 -0.02(-0.08%)
Nov 09, 2015 25.20 25.47 25.19 25.47 4,375 +0.13(+0.51%)
Nov 06, 2015 25.37 25.39 25.23 25.34 3,916 -0.17(-0.67%)
Nov 05, 2015 25.47 25.51 25.39 25.51 6,031 +0.06(+0.23%)
Nov 04, 2015 25.47 25.47 25.39 25.45 3,575 +0.09(+0.36%)
Nov 03, 2015 25.39 25.48 25.31 25.36 7,073 +0.03(+0.12%)
Nov 02, 2015 25.41 25.65 25.33 25.33 13,156 -0.02(-0.08%)
Oct 30, 2015 25.40 25.40 25.28 25.35 2,886 -0.01(-0.04%)
Oct 29, 2015 25.27 25.36 25.24 25.36 4,169 +0.14(+0.56%)
Oct 28, 2015 25.20 25.35 25.20 25.22 15,852 -0.14(-0.55%)
Oct 27, 2015 25.42 25.42 25.36 25.36 3,499 -0.06(-0.24%)
Oct 26, 2015 25.48 25.55 25.42 25.42 7,971 -0.12(-0.47%)
Oct 23, 2015 25.35 25.54 25.35 25.54 13,374 +0.20(+0.79%)
Oct 22, 2015 25.37 25.37 25.25 25.34 9,667 +0.17(+0.68%)
Oct 21, 2015 25.03 25.46 25.03 25.17 86,274 +0.16(+0.64%)
Oct 20, 2015 25.02 25.03 25.01 25.01 5,957 +0.05(+0.20%)
Oct 19, 2015 25.03 25.03 24.93 24.96 3,236 -0.07(-0.28%)
Oct 16, 2015 24.98 25.03 24.97 25.03 3,145 -0.01(-0.04%)
Oct 15, 2015 24.93 25.08 24.92 25.04 11,740 +0.15(+0.60%)
Oct 14, 2015 24.90 24.95 24.81 24.89 4,611 -0.01(-0.04%)
Oct 13, 2015 24.99 24.99 24.90 24.90 6,369 -0.06(-0.24%)
Oct 12, 2015 24.98 24.98 24.92 24.96 3,408 -0.04(-0.16%)
Oct 09, 2015 24.92 25.00 24.84 25.00 6,362 +0.10(+0.40%)
Oct 08, 2015 25.22 25.22 24.90 24.90 7,361 -0.06(-0.24%)
Oct 07, 2015 24.97 25.09 24.88 24.96 16,717 -0.14(-0.56%)
Oct 06, 2015 25.27 25.27 25.10 25.10 780 +0.10(+0.40%)
Oct 05, 2015 24.85 25.19 24.84 25.00 7,731 +0.08(+0.32%)
Oct 02, 2015 24.76 24.92 24.76 24.92 2,169 +0.01(+0.04%)
Oct 01, 2015 24.92 24.92 24.71 24.91 3,032 +0.14(+0.57%)
Sep 30, 2015 25.60 25.60 24.77 24.77 9,974 -0.12(-0.48%)
Sep 29, 2015 24.82 24.95 24.79 24.89 4,787 +0.06(+0.24%)
Sep 28, 2015 24.92 24.92 24.83 24.83 2,561 -0.11(-0.44%)
Sep 25, 2015 24.98 24.98 24.93 24.94 5,777 -0.03(-0.12%)
Sep 24, 2015 24.94 24.99 24.86 24.97 1,647 -0.02(-0.08%)
Sep 23, 2015 24.97 25.13 24.73 24.99 5,821 +0.04(+0.16%)
Sep 22, 2015 24.95 24.98 24.95 24.95 2,403 -0.05(-0.20%)
Sep 21, 2015 25.00 25.00 24.88 25.00 4,167 +0.07(+0.28%)
Sep 18, 2015 24.92 24.95 24.92 24.93 2,481 +0.06(+0.24%)
Sep 17, 2015 24.80 24.87 24.59 24.87 5,559 +0.04(+0.16%)
Sep 16, 2015 24.50 24.85 24.50 24.83 8,057 +0.16(+0.66%)
Sep 15, 2015 24.85 24.92 24.56 24.67 9,890 -0.26(-1.05%)
Sep 14, 2015 25.00 25.00 24.83 24.93 6,294 +0.06(+0.24%)
Sep 11, 2015 25.04 25.21 24.77 24.87 12,802 -0.53(-2.09%)
Sep 10, 2015 25.40 25.45 25.30 25.40 6,754 -0.05(-0.20%)
Sep 09, 2015 25.36 25.50 25.14 25.45 17,600 -0.14(-0.55%)
Sep 08, 2015 25.03 25.77 25.03 25.59 22,420 +0.59(+2.36%)
Sep 04, 2015 25.00 25.00 25.00 0 +0.01(+0.04%)
Sep 03, 2015 25.00 25.13 24.99 24.99 7,389 +0.01(+0.04%)
Sep 02, 2015 24.99 25.01 24.93 24.98 11,231 -0.01(-0.04%)
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.