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 29, 2019 10.15 10.31 9.870 10.12 47,700 -0.02(-0.20%)
Nov 27, 2019 10.15 10.25 10.10 10.14 9,700 +0.10(+1.00%)
Nov 26, 2019 10.27 10.35 10.01 10.04 51,790 -0.16(-1.57%)
Nov 25, 2019 10.15 10.22 9.930 10.20 9,103 +0.16(+1.59%)
Nov 22, 2019 10.12 10.22 9.910 10.04 14,700 -0.08(-0.79%)
Nov 21, 2019 10.14 10.27 10.06 10.12 10,591 +0.02(+0.20%)
Nov 20, 2019 10.14 10.16 9.831 10.10 14,236 +0.00(+0.00%)
Nov 19, 2019 10.54 10.54 9.830 10.10 41,366 -0.20(-1.93%)
Nov 18, 2019 10.22 10.42 10.22 10.30 22,383 +0.14(+1.37%)
Nov 15, 2019 9.960 10.34 9.960 10.16 26,100 +0.31(+3.15%)
Nov 14, 2019 9.740 10.10 9.727 9.850 92,710 +0.17(+1.76%)
Nov 13, 2019 10.88 10.88 9.340 9.680 109,393 -1.21(-11.15%)
Nov 12, 2019 11.07 11.39 10.75 10.89 42,345 -0.20(-1.76%)
Nov 11, 2019 11.39 11.39 10.80 11.09 21,230 -0.30(-2.63%)
Nov 08, 2019 11.68 12.54 11.39 11.39 164,900 -0.29(-2.48%)
Nov 07, 2019 10.98 11.71 10.98 11.68 55,910 +0.84(+7.75%)
Nov 06, 2019 10.25 11.11 10.00 10.84 122,570 +0.56(+5.45%)
Nov 05, 2019 9.520 10.51 9.459 10.28 116,739 +0.69(+7.19%)
Nov 04, 2019 9.060 9.690 9.060 9.590 89,731 +0.72(+8.12%)
Nov 01, 2019 8.990 9.010 8.610 8.870 76,500 +0.22(+2.54%)
Oct 31, 2019 8.840 9.120 8.610 8.650 112,705 -0.54(-5.84%)
Oct 30, 2019 9.080 9.360 8.760 9.186 46,227 -0.00(-0.01%)
Oct 29, 2019 8.550 9.187 8.524 9.187 106,945 +0.68(+7.96%)
Oct 28, 2019 8.250 8.570 8.250 8.510 61,213 +0.30(+3.65%)
Oct 25, 2019 8.010 8.225 7.960 8.210 28,800 +0.20(+2.50%)
Oct 24, 2019 8.080 8.160 7.940 8.010 24,054 +0.06(+0.75%)
Oct 23, 2019 7.630 8.084 7.630 7.950 91,812 +0.24(+3.11%)
Oct 22, 2019 7.630 7.880 7.600 7.710 68,420 +0.12(+1.58%)
Oct 21, 2019 7.650 7.810 7.500 7.590 212,005 +0.13(+1.74%)
Oct 18, 2019 7.490 7.620 7.310 7.460 29,300 +0.03(+0.40%)
Oct 17, 2019 7.470 7.586 7.360 7.430 34,506 +0.08(+1.16%)
Oct 16, 2019 7.530 7.670 7.340 7.345 20,370 -0.19(-2.46%)
Oct 15, 2019 7.692 7.800 7.447 7.530 23,242 +0.09(+1.21%)
Oct 14, 2019 7.330 7.570 7.280 7.440 33,550 +0.18(+2.48%)
Oct 11, 2019 7.090 7.280 7.070 7.260 72,700 +0.22(+3.12%)
Oct 10, 2019 7.300 7.420 7.040 7.040 96,581 -0.26(-3.56%)
Oct 09, 2019 7.700 7.725 7.200 7.300 144,862 -0.38(-4.95%)
Oct 08, 2019 7.680 7.820 7.580 7.680 16,679 -0.18(-2.29%)
Oct 07, 2019 7.720 8.080 7.630 7.860 24,916 +0.18(+2.34%)
Oct 04, 2019 7.800 7.915 7.550 7.680 28,500 +0.01(+0.13%)
Oct 03, 2019 7.690 7.930 7.550 7.670 22,080 -0.06(-0.78%)
Oct 02, 2019 8.040 8.100 7.680 7.730 35,170 -0.31(-3.86%)
Oct 01, 2019 8.580 8.900 8.040 8.040 39,507 -0.52(-6.07%)
Sep 30, 2019 8.780 8.970 8.450 8.560 37,248 -0.04(-0.47%)
Sep 27, 2019 8.570 8.815 8.450 8.600 28,700 +0.15(+1.78%)
Sep 26, 2019 8.950 9.110 8.440 8.450 33,463 -0.32(-3.65%)
Sep 25, 2019 8.700 9.170 8.700 8.770 47,508 +0.17(+1.98%)
Sep 24, 2019 8.500 8.950 8.400 8.600 75,407 +0.21(+2.50%)
Sep 23, 2019 7.700 8.450 7.700 8.390 77,736 +0.86(+11.44%)
Sep 20, 2019 7.570 7.850 7.265 7.529 20,500 -0.14(-1.80%)
Sep 19, 2019 7.800 7.965 7.667 7.667 13,211 -0.13(-1.71%)
Sep 18, 2019 7.780 8.110 7.680 7.800 40,158 +0.01(+0.13%)
Sep 17, 2019 8.320 8.388 7.770 7.790 22,050 -0.50(-6.03%)
Sep 16, 2019 8.360 8.360 8.090 8.290 29,775 -0.07(-0.84%)
Sep 13, 2019 8.790 8.840 8.047 8.360 85,900 -0.67(-7.42%)
Sep 12, 2019 9.000 9.190 8.560 9.030 193,103 +0.07(+0.78%)
Sep 11, 2019 8.050 9.020 8.050 8.960 139,940 +0.91(+11.30%)
Sep 10, 2019 7.800 8.260 7.630 8.050 106,749 +0.25(+3.21%)
Sep 09, 2019 7.640 7.942 7.550 7.800 46,251 +0.30(+4.00%)
Sep 06, 2019 7.440 7.680 7.430 7.500 34,100 +0.09(+1.21%)
Sep 05, 2019 7.300 7.560 7.250 7.410 39,535 +0.16(+2.21%)
Sep 04, 2019 6.990 7.270 6.920 7.250 46,555 +0.21(+2.98%)
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.