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 (%)
Dec 31, 2013 21.26 21.26 21.26 0 +0.30(+1.43%)
Dec 30, 2013 21.48 21.82 20.94 20.96 13,688 -0.04(-0.19%)
Dec 27, 2013 21.21 21.37 20.96 21.00 27,427 -0.20(-0.94%)
Dec 26, 2013 21.40 21.40 21.00 21.20 24,579 -0.14(-0.66%)
Dec 24, 2013 21.57 21.57 21.11 21.34 14,371 -0.21(-0.99%)
Dec 23, 2013 21.02 21.58 21.00 21.55 86,067 +0.65(+3.13%)
Dec 20, 2013 21.30 21.30 20.90 20.90 58,004 -0.02(-0.10%)
Dec 19, 2013 21.28 21.32 20.72 20.92 72,166 -0.42(-1.97%)
Dec 18, 2013 21.72 21.72 21.31 21.34 41,946 -0.40(-1.84%)
Dec 17, 2013 21.91 21.97 21.74 21.74 23,474 -0.19(-0.87%)
Dec 16, 2013 22.18 22.18 21.93 21.93 28,026 -0.43(-1.92%)
Dec 13, 2013 21.51 22.36 21.25 22.36 35,877 +0.76(+3.52%)
Dec 12, 2013 21.75 22.00 21.40 21.60 216,281 -0.18(-0.83%)
Dec 11, 2013 21.96 21.96 21.75 21.78 28,277 -0.60(-2.68%)
Dec 10, 2013 22.47 22.49 22.33 22.38 32,714 -0.09(-0.40%)
Dec 09, 2013 22.38 22.54 22.38 22.47 74,728 +0.09(+0.40%)
Dec 06, 2013 22.32 22.44 22.32 22.38 34,062 +0.10(+0.44%)
Dec 05, 2013 22.36 22.40 22.28 22.28 22,328 -0.15(-0.66%)
Dec 04, 2013 22.45 22.52 22.40 22.43 39,820 -0.08(-0.36%)
Dec 03, 2013 22.48 22.58 22.45 22.51 41,494 +0.03(+0.13%)
Dec 02, 2013 22.50 22.62 22.48 22.48 106,442 -0.16(-0.70%)
Nov 29, 2013 22.55 22.64 22.55 22.64 1,320 +0.20(+0.89%)
Nov 27, 2013 22.44 22.48 22.44 22.44 66,452 +0.00(+0.00%)
Nov 26, 2013 22.40 22.54 22.40 22.44 24,470 +0.04(+0.18%)
Nov 25, 2013 22.32 22.44 22.21 22.40 137,804 +0.01(+0.04%)
Nov 22, 2013 22.19 22.46 22.16 22.39 130,445 +0.14(+0.63%)
Nov 21, 2013 22.20 22.32 22.15 22.25 45,306 -0.06(-0.27%)
Nov 20, 2013 22.41 22.43 22.21 22.31 151,842 -0.10(-0.45%)
Nov 19, 2013 22.56 22.56 22.36 22.41 23,004 -0.19(-0.84%)
Nov 18, 2013 22.56 22.60 22.50 22.60 17,760 +0.06(+0.27%)
Nov 15, 2013 22.70 22.70 22.50 22.54 15,597 -0.06(-0.27%)
Nov 14, 2013 22.76 22.85 22.60 22.60 10,539 -0.26(-1.14%)
Nov 12, 2013 22.93 22.95 22.86 22.86 12,160 -0.11(-0.48%)
Nov 11, 2013 22.96 23.00 22.85 22.97 6,525 +0.01(+0.04%)
Nov 08, 2013 23.02 23.06 22.95 22.96 10,832 -0.13(-0.56%)
Nov 07, 2013 23.14 23.20 22.91 23.09 18,872 -0.05(-0.22%)
Nov 06, 2013 23.30 23.30 23.10 23.14 39,628 -0.09(-0.39%)
Nov 05, 2013 23.15 23.26 23.15 23.23 8,122 +0.08(+0.35%)
Nov 04, 2013 23.19 23.33 23.15 23.15 10,386 +0.00(+0.00%)
Nov 01, 2013 23.33 23.35 23.15 23.15 35,857 -0.15(-0.64%)
Oct 31, 2013 23.35 23.35 23.15 23.30 25,115 +0.05(+0.22%)
Oct 30, 2013 23.27 23.40 23.25 23.25 9,561 -0.08(-0.34%)
Oct 29, 2013 23.31 23.43 23.27 23.33 8,400 +0.03(+0.13%)
Oct 28, 2013 23.33 23.43 23.20 23.30 14,549 -0.06(-0.26%)
Oct 25, 2013 23.38 23.38 23.15 23.36 8,848 +0.06(+0.26%)
Oct 24, 2013 23.38 23.42 23.24 23.30 14,765 -0.11(-0.47%)
Oct 23, 2013 23.33 23.42 23.12 23.41 19,146 +0.16(+0.69%)
Oct 22, 2013 23.13 23.27 23.11 23.25 11,736 +0.26(+1.13%)
Oct 21, 2013 23.05 23.10 22.98 22.99 11,947 +0.12(+0.52%)
Oct 18, 2013 23.19 23.42 22.87 22.87 32,006 -0.23(-1.00%)
Oct 17, 2013 23.14 23.25 23.06 23.10 8,757 +0.05(+0.22%)
Oct 16, 2013 22.97 23.20 22.91 23.05 16,257 +0.05(+0.22%)
Oct 15, 2013 23.11 23.21 22.97 23.00 28,215 -0.20(-0.86%)
Oct 14, 2013 23.20 23.25 23.20 23.20 6,660 +0.00(+0.00%)
Oct 11, 2013 23.21 23.33 23.20 23.20 4,350 +0.01(+0.04%)
Oct 10, 2013 23.14 23.32 23.07 23.19 4,838 +0.12(+0.52%)
Oct 09, 2013 23.03 23.15 23.01 23.07 6,222 +0.05(+0.21%)
Oct 08, 2013 23.05 23.05 22.98 23.02 74,327 -0.04(-0.17%)
Oct 07, 2013 22.99 23.15 22.99 23.06 40,907 -0.02(-0.07%)
Oct 04, 2013 23.17 23.18 23.05 23.08 4,120 -0.09(-0.38%)
Oct 03, 2013 23.33 23.33 23.11 23.16 38,963 -0.11(-0.46%)
Oct 02, 2013 23.22 23.30 23.22 23.27 34,333 +0.07(+0.30%)
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.