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, 2017 21.50 21.65 21.08 21.48 24,223 +0.03(+0.14%)
Nov 29, 2017 21.34 21.50 21.34 21.45 48,162 -0.05(-0.23%)
Nov 28, 2017 21.40 21.52 21.40 21.50 56,630 +0.04(+0.19%)
Nov 27, 2017 21.58 21.90 21.32 21.46 42,379 +0.06(+0.28%)
Nov 24, 2017 21.28 21.41 21.22 21.40 15,984 +0.16(+0.75%)
Nov 22, 2017 21.47 21.50 21.15 21.24 33,923 -0.23(-1.07%)
Nov 21, 2017 21.35 21.49 21.18 21.47 29,480 +0.11(+0.51%)
Nov 20, 2017 21.33 21.43 21.15 21.36 50,325 -0.12(-0.56%)
Nov 17, 2017 22.04 22.04 21.21 21.48 29,160 +0.25(+1.18%)
Nov 16, 2017 20.80 21.34 20.77 21.23 86,370 +0.54(+2.61%)
Nov 15, 2017 21.56 22.00 20.43 20.69 83,876 -0.96(-4.43%)
Nov 14, 2017 21.75 21.83 20.17 21.65 92,753 -0.21(-0.96%)
Nov 13, 2017 22.60 22.60 21.67 21.86 24,472 -0.77(-3.40%)
Nov 10, 2017 22.52 22.85 22.24 22.63 18,728 +0.18(+0.80%)
Nov 09, 2017 21.80 22.95 21.80 22.45 36,822 +0.08(+0.36%)
Nov 08, 2017 22.73 23.00 22.14 22.37 59,343 -0.64(-2.78%)
Nov 07, 2017 23.31 23.55 22.72 23.01 38,196 -0.34(-1.46%)
Nov 06, 2017 23.70 23.93 23.18 23.35 35,778 -0.35(-1.48%)
Nov 03, 2017 23.34 24.00 23.07 23.70 48,696 -0.95(-3.87%)
Nov 02, 2017 24.97 24.97 24.65 24.65 7,389 -0.20(-0.80%)
Nov 01, 2017 24.82 24.90 24.82 24.85 3,722 +0.02(+0.08%)
Oct 31, 2017 24.90 24.90 24.71 24.83 3,319 +0.18(+0.73%)
Oct 30, 2017 24.80 24.80 24.53 24.65 10,026 -0.10(-0.41%)
Oct 27, 2017 24.59 24.75 24.59 24.75 64,336 +0.11(+0.45%)
Oct 26, 2017 24.67 24.67 24.51 24.64 7,454 -0.10(-0.40%)
Oct 25, 2017 24.52 24.74 24.52 24.74 2,874 +0.15(+0.60%)
Oct 24, 2017 24.97 24.97 24.56 24.59 13,079 -0.29(-1.15%)
Oct 23, 2017 24.75 24.88 24.70 24.88 4,112 +0.08(+0.32%)
Oct 20, 2017 24.60 24.85 24.60 24.80 9,591 +0.05(+0.21%)
Oct 19, 2017 24.60 24.79 24.56 24.75 7,504 +0.20(+0.81%)
Oct 18, 2017 24.38 24.78 24.15 24.55 12,453 +0.10(+0.40%)
Oct 17, 2017 24.45 24.56 24.25 24.45 16,199 -0.05(-0.20%)
Oct 16, 2017 24.65 24.70 24.42 24.50 8,004 -0.20(-0.81%)
Oct 13, 2017 24.47 24.70 24.25 24.70 9,281 +0.42(+1.73%)
Oct 12, 2017 24.41 24.58 23.75 24.28 14,926 -0.03(-0.12%)
Oct 11, 2017 24.28 24.53 24.26 24.31 8,078 -0.12(-0.48%)
Oct 10, 2017 24.37 24.55 24.31 24.43 8,845 +0.18(+0.73%)
Oct 09, 2017 24.30 24.58 24.15 24.25 15,516 -0.08(-0.33%)
Oct 06, 2017 24.28 24.33 24.08 24.33 8,619 -0.03(-0.12%)
Oct 05, 2017 24.62 24.75 24.17 24.36 37,244 -0.17(-0.69%)
Oct 04, 2017 24.53 24.70 24.43 24.53 13,376 -0.07(-0.28%)
Oct 03, 2017 24.62 24.70 24.60 24.60 6,191 -0.08(-0.33%)
Oct 02, 2017 24.70 24.70 24.52 24.68 13,002 +0.11(+0.46%)
Sep 29, 2017 24.46 24.70 24.45 24.57 17,310 -0.13(-0.53%)
Sep 28, 2017 24.69 24.70 24.40 24.70 6,506 +0.03(+0.12%)
Sep 27, 2017 24.49 24.69 24.41 24.67 4,476 +0.03(+0.10%)
Sep 26, 2017 24.55 24.69 24.51 24.64 4,444 +0.02(+0.08%)
Sep 25, 2017 24.67 24.70 24.56 24.62 1,929 -0.10(-0.42%)
Sep 22, 2017 24.61 24.73 24.44 24.73 29,558 +0.10(+0.40%)
Sep 21, 2017 24.57 24.73 24.23 24.63 10,547 +0.10(+0.42%)
Sep 20, 2017 24.53 24.75 24.45 24.53 15,350 -0.11(-0.45%)
Sep 19, 2017 24.87 24.87 24.50 24.64 8,951 +0.06(+0.24%)
Sep 18, 2017 24.58 24.97 24.55 24.58 7,379 +0.03(+0.12%)
Sep 15, 2017 24.35 24.58 24.35 24.55 5,684 -0.03(-0.13%)
Sep 14, 2017 24.97 25.01 24.48 24.58 20,118 -0.47(-1.87%)
Sep 13, 2017 25.05 25.05 24.99 25.05 10,116 +0.06(+0.24%)
Sep 12, 2017 24.99 25.02 24.24 24.99 14,154 +0.13(+0.50%)
Sep 11, 2017 24.99 25.08 24.86 24.86 9,658 +0.10(+0.42%)
Sep 08, 2017 24.85 24.99 24.76 24.76 39,340 -0.23(-0.92%)
Sep 07, 2017 24.99 25.00 24.95 24.99 7,928 +0.12(+0.48%)
Sep 06, 2017 24.96 25.00 24.87 24.87 12,990 +0.02(+0.08%)
Sep 05, 2017 24.98 25.00 24.76 24.85 10,820 -0.13(-0.52%)
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.