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 (%)
Feb 28, 2014 23.50 23.55 23.28 23.28 13,257 -0.14(-0.58%)
Feb 27, 2014 23.60 23.60 23.37 23.42 16,162 +0.08(+0.33%)
Feb 26, 2014 23.64 23.64 23.34 23.34 50,634 -0.15(-0.64%)
Feb 25, 2014 23.34 23.55 23.34 23.49 58,290 +0.20(+0.86%)
Feb 24, 2014 23.25 23.46 23.25 23.29 10,988 -0.06(-0.26%)
Feb 21, 2014 23.26 23.49 23.26 23.35 6,018 -0.02(-0.08%)
Feb 20, 2014 23.63 23.63 23.25 23.37 16,175 -0.28(-1.19%)
Feb 19, 2014 23.21 23.65 23.21 23.65 17,484 +0.25(+1.07%)
Feb 18, 2014 22.97 23.40 22.97 23.40 12,556 +0.45(+1.96%)
Feb 14, 2014 22.95 22.95 22.95 0 -0.11(-0.48%)
Feb 13, 2014 23.18 23.20 22.95 23.06 9,010 -0.12(-0.51%)
Feb 12, 2014 22.89 23.18 22.89 23.18 10,376 +0.29(+1.26%)
Feb 11, 2014 22.59 22.89 22.59 22.89 5,037 +0.16(+0.70%)
Feb 10, 2014 22.45 22.73 22.45 22.73 2,461 +0.11(+0.49%)
Feb 07, 2014 22.74 22.92 22.53 22.62 21,341 -0.32(-1.39%)
Feb 06, 2014 22.96 22.96 22.70 22.94 16,887 +0.24(+1.05%)
Feb 05, 2014 22.45 22.70 22.43 22.70 17,762 +0.10(+0.44%)
Feb 04, 2014 22.49 22.60 22.32 22.60 372,056 +0.24(+1.07%)
Feb 03, 2014 22.48 22.48 22.32 22.36 24,485 -0.04(-0.18%)
Jan 31, 2014 22.36 22.49 22.36 22.40 6,457 +0.00(+0.00%)
Jan 30, 2014 22.53 22.53 22.35 22.40 19,763 +0.08(+0.36%)
Jan 29, 2014 22.39 22.39 22.30 22.32 21,709 +0.03(+0.13%)
Jan 28, 2014 22.21 22.44 22.21 22.29 5,687 +0.04(+0.18%)
Jan 27, 2014 22.35 22.38 22.17 22.25 118,381 +0.05(+0.23%)
Jan 24, 2014 22.20 22.36 22.15 22.20 18,296 -0.10(-0.45%)
Jan 23, 2014 22.39 22.40 22.25 22.30 15,384 +0.05(+0.22%)
Jan 22, 2014 21.96 22.39 21.96 22.25 101,078 +0.26(+1.18%)
Jan 21, 2014 22.19 22.30 21.99 21.99 25,194 -0.11(-0.50%)
Jan 17, 2014 22.10 22.10 22.10 0 -0.14(-0.65%)
Jan 16, 2014 22.45 22.49 22.25 22.25 18,291 -0.05(-0.25%)
Jan 15, 2014 22.41 22.46 22.25 22.30 42,299 -0.09(-0.40%)
Jan 14, 2014 22.40 22.49 22.27 22.39 12,439 -0.06(-0.27%)
Jan 13, 2014 22.34 22.46 22.28 22.45 10,029 +0.35(+1.58%)
Jan 10, 2014 22.19 22.20 22.10 22.10 18,326 +0.02(+0.09%)
Jan 09, 2014 22.01 22.10 21.90 22.08 9,904 +0.03(+0.14%)
Jan 08, 2014 22.00 22.10 21.98 22.05 69,773 -0.05(-0.23%)
Jan 07, 2014 22.34 22.34 22.08 22.10 22,493 -0.15(-0.67%)
Jan 06, 2014 21.97 22.45 21.97 22.25 12,994 +0.28(+1.27%)
Jan 03, 2014 21.96 22.12 21.88 21.97 12,585 +0.11(+0.50%)
Jan 02, 2014 21.15 21.87 21.15 21.86 14,394 +0.60(+2.82%)
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%)
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.