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, 2014 25.12 25.12 25.12 0 +0.15(+0.60%)
Dec 30, 2014 25.40 25.40 24.97 24.97 19,264 -0.33(-1.30%)
Dec 29, 2014 25.07 25.43 25.06 25.30 2,872 +0.04(+0.16%)
Dec 26, 2014 25.35 25.35 24.94 25.26 49,514 -0.02(-0.08%)
Dec 24, 2014 25.28 25.28 25.28 0 +0.04(+0.16%)
Dec 23, 2014 25.25 25.35 25.22 25.24 2,267 +0.13(+0.52%)
Dec 22, 2014 24.97 25.20 24.97 25.11 8,357 +0.04(+0.16%)
Dec 19, 2014 24.83 25.07 24.83 25.07 2,683 +0.17(+0.68%)
Dec 18, 2014 25.05 25.10 24.90 24.90 5,353 -0.08(-0.32%)
Dec 17, 2014 25.00 25.10 24.77 24.98 37,900 -0.02(-0.08%)
Dec 16, 2014 25.11 25.00 9,188 -0.07(-0.28%)
Dec 15, 2014 25.10 25.12 25.00 25.07 5,406 +0.07(+0.28%)
Dec 12, 2014 25.05 25.08 25.00 25.00 10,945 -0.01(-0.04%)
Dec 11, 2014 24.84 25.07 24.84 25.01 7,290 +0.01(+0.04%)
Dec 10, 2014 24.98 25.07 24.93 25.00 35,009 -0.35(-1.38%)
Dec 09, 2014 25.20 25.45 25.20 25.35 9,007 -0.03(-0.12%)
Dec 08, 2014 25.36 25.46 25.35 25.38 2,938 +0.02(+0.08%)
Dec 05, 2014 25.36 25.45 25.36 25.36 6,983 -0.04(-0.16%)
Dec 04, 2014 25.45 25.45 25.31 25.40 16,495 +0.00(+0.00%)
Dec 03, 2014 25.40 25.43 25.40 25.40 6,693 +0.01(+0.04%)
Dec 02, 2014 25.33 25.44 25.33 25.39 9,461 +0.04(+0.16%)
Dec 01, 2014 25.46 25.46 25.35 25.35 2,165 -0.11(-0.44%)
Nov 28, 2014 25.46 25.46 25.46 25.46 2,003 +0.03(+0.13%)
Nov 26, 2014 25.43 25.43 25.43 0 +0.00(+0.00%)
Nov 25, 2014 25.26 25.45 25.26 25.43 10,904 +0.11(+0.43%)
Nov 24, 2014 25.27 25.38 25.26 25.32 11,204 +0.00(+0.00%)
Nov 21, 2014 25.30 25.32 25.27 25.32 3,384 +0.02(+0.08%)
Nov 20, 2014 25.26 25.33 25.25 25.30 12,069 +0.05(+0.20%)
Nov 19, 2014 25.32 25.35 25.25 25.25 21,909 -0.13(-0.51%)
Nov 18, 2014 25.28 25.40 25.28 25.38 8,771 +0.13(+0.51%)
Nov 17, 2014 25.11 25.29 25.11 25.25 31,694 +0.09(+0.36%)
Nov 14, 2014 25.12 25.19 25.12 25.16 9,359 +0.06(+0.24%)
Nov 13, 2014 25.07 25.13 25.07 25.10 5,333 +0.02(+0.08%)
Nov 12, 2014 25.06 25.12 25.06 25.08 16,975 +0.02(+0.08%)
Nov 11, 2014 25.13 25.13 25.05 25.06 8,026 -0.04(-0.16%)
Nov 10, 2014 25.05 25.13 25.05 25.10 5,180 +0.01(+0.04%)
Nov 07, 2014 25.14 25.14 25.05 25.09 8,681 +0.04(+0.16%)
Nov 06, 2014 25.05 25.10 25.05 25.05 12,335 +0.03(+0.12%)
Nov 05, 2014 25.04 25.08 25.02 25.02 10,875 -0.03(-0.12%)
Nov 04, 2014 25.00 25.05 24.97 25.05 17,554 +0.03(+0.12%)
Nov 03, 2014 24.93 25.05 24.88 25.02 10,989 +0.04(+0.16%)
Oct 31, 2014 24.95 25.01 24.83 24.98 22,712 -0.04(-0.16%)
Oct 30, 2014 24.61 25.07 24.61 25.02 9,592 +0.29(+1.17%)
Oct 29, 2014 24.62 24.75 24.46 24.73 4,169 -0.01(-0.04%)
Oct 28, 2014 24.90 25.02 24.70 24.74 13,232 -0.06(-0.25%)
Oct 27, 2014 24.80 24.95 24.75 24.80 11,281 -0.07(-0.28%)
Oct 24, 2014 25.10 25.10 24.75 24.87 38,790 -0.22(-0.88%)
Oct 23, 2014 25.09 24.96 25.09 8,728 +0.06(+0.24%)
Oct 22, 2014 25.09 25.09 24.86 25.03 6,942 -0.04(-0.16%)
Oct 21, 2014 24.85 25.16 24.80 25.07 14,629 +0.21(+0.85%)
Oct 20, 2014 24.68 24.87 24.53 24.86 9,822 +0.11(+0.44%)
Oct 17, 2014 24.32 24.75 24.28 24.75 10,662 +0.25(+1.02%)
Oct 16, 2014 24.34 24.50 24.34 24.50 10,158 -0.09(-0.37%)
Oct 15, 2014 24.51 24.80 24.51 24.59 9,582 -0.03(-0.12%)
Oct 14, 2014 24.80 24.80 24.57 24.62 7,661 +0.12(+0.49%)
Oct 13, 2014 24.57 24.57 24.21 24.50 16,934 -0.18(-0.73%)
Oct 10, 2014 24.53 24.68 24.38 24.68 5,695 +0.03(+0.12%)
Oct 09, 2014 24.62 24.73 24.52 24.65 9,138 -0.03(-0.12%)
Oct 08, 2014 24.63 24.74 24.51 24.68 12,852 +0.18(+0.73%)
Oct 07, 2014 24.70 24.70 24.43 24.50 5,291 -0.04(-0.16%)
Oct 06, 2014 24.47 24.65 24.44 24.54 4,063 +0.28(+1.15%)
Oct 03, 2014 24.43 24.43 24.26 24.26 1,076 -0.18(-0.73%)
Oct 02, 2014 24.08 24.44 24.08 24.44 3,007 +0.11(+0.45%)
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.