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, 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%)
Nov 01, 2016 25.47 25.69 25.30 25.41 2,774 -0.10(-0.39%)
Oct 31, 2016 26.10 26.21 25.50 25.51 109,816 -0.70(-2.67%)
Oct 28, 2016 26.10 26.44 26.05 26.21 220,102 +0.07(+0.27%)
Oct 27, 2016 26.11 26.28 25.94 26.14 22,095 -0.00(-0.00%)
Oct 26, 2016 25.97 26.50 25.96 26.14 345,478 -0.03(-0.11%)
Oct 25, 2016 25.95 26.24 25.73 26.17 23,141 +0.10(+0.38%)
Oct 24, 2016 25.92 26.23 25.91 26.07 9,922 +0.10(+0.39%)
Oct 21, 2016 25.42 25.97 25.22 25.97 87,325 +0.47(+1.84%)
Oct 20, 2016 25.22 25.50 25.21 25.50 2,845 +0.29(+1.15%)
Oct 19, 2016 25.17 25.52 25.17 25.21 1,060 +0.04(+0.17%)
Oct 18, 2016 25.05 25.28 25.05 25.17 6,715 +0.12(+0.47%)
Oct 17, 2016 25.02 25.22 25.00 25.05 3,854 +0.04(+0.16%)
Oct 14, 2016 25.05 25.07 24.99 25.01 4,721 +0.02(+0.08%)
Oct 13, 2016 24.94 25.02 24.83 24.99 28,047 -0.04(-0.16%)
Oct 12, 2016 25.07 25.07 25.03 25.03 6,352 +0.00(+0.00%)
Oct 11, 2016 25.03 25.29 24.94 25.03 11,683 +0.00(+0.00%)
Oct 10, 2016 25.14 25.29 25.03 25.03 4,291 -0.23(-0.93%)
Oct 06, 2016 25.26 2 +0.01(+0.06%)
Oct 05, 2016 25.38 25.38 25.20 25.25 8,274 -0.00(-0.00%)
Oct 04, 2016 25.34 25.34 25.25 25.25 9,525 +0.01(+0.04%)
Oct 03, 2016 25.25 25.33 25.20 25.24 6,462 -0.02(-0.08%)
Sep 30, 2016 25.30 25.34 25.20 25.26 11,113 +0.01(+0.04%)
Sep 29, 2016 25.23 25.29 25.23 25.25 3,465 +0.01(+0.04%)
Sep 28, 2016 25.25 25.30 25.20 25.24 2,653 +0.15(+0.60%)
Sep 27, 2016 25.26 25.26 25.08 25.09 40,381 +0.02(+0.08%)
Sep 26, 2016 25.06 25.30 25.04 25.07 10,055 +0.00(+0.00%)
Sep 23, 2016 25.20 25.20 25.05 25.07 6,532 -0.03(-0.12%)
Sep 22, 2016 25.35 25.35 25.04 25.10 25,210 -0.14(-0.55%)
Sep 21, 2016 25.28 25.47 25.18 25.24 3,866 -0.02(-0.08%)
Sep 20, 2016 25.00 25.35 25.00 25.26 24,227 +0.26(+1.04%)
Sep 19, 2016 25.37 25.37 25.00 25.00 7,157 +0.01(+0.04%)
Sep 16, 2016 25.04 25.27 24.98 24.99 9,902 -0.15(-0.60%)
Sep 15, 2016 25.53 25.53 24.97 25.14 41,697 -0.28(-1.10%)
Sep 14, 2016 25.63 25.94 25.30 25.42 43,499 -0.21(-0.84%)
Sep 13, 2016 26.35 26.35 25.62 25.64 13,413 -0.76(-2.90%)
Sep 12, 2016 26.27 26.50 26.15 26.40 4,052 +0.13(+0.49%)
Sep 09, 2016 26.20 26.27 25.97 26.27 4,500 -0.13(-0.49%)
Sep 08, 2016 26.10 26.45 26.10 26.40 4,765 -0.05(-0.21%)
Sep 07, 2016 26.03 26.49 25.90 26.45 4,583 +0.20(+0.78%)
Sep 06, 2016 26.16 26.50 25.88 26.25 31,482 +0.09(+0.34%)
Sep 02, 2016 26.16 26.16 26.16 0 +0.00(+0.00%)
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.