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, 2018 16.44 16.76 16.35 16.74 31,189 +0.41(+2.51%)
Feb 27, 2018 16.30 16.34 16.06 16.33 34,318 +0.09(+0.55%)
Feb 26, 2018 16.37 16.48 16.18 16.24 46,891 -0.01(-0.06%)
Feb 23, 2018 16.20 16.40 16.05 16.25 112,573 +0.06(+0.37%)
Feb 22, 2018 16.20 16.02 16.19 26,236 +0.07(+0.43%)
Feb 21, 2018 16.22 16.26 16.06 16.12 58,497 -0.14(-0.86%)
Feb 20, 2018 16.15 16.32 16.15 16.26 52,941 +0.09(+0.56%)
Feb 16, 2018 16.17 16.17 16.17 0 +0.41(+2.60%)
Feb 15, 2018 15.64 15.84 15.62 15.76 118,746 +0.16(+1.03%)
Feb 14, 2018 15.77 15.90 15.45 15.60 103,764 -0.30(-1.89%)
Feb 13, 2018 16.05 16.23 15.87 15.90 45,414 -0.30(-1.85%)
Feb 12, 2018 16.00 16.35 16.00 16.20 51,368 +0.29(+1.82%)
Feb 09, 2018 17.90 17.90 15.44 15.91 90,937 -2.26(-12.44%)
Feb 08, 2018 18.17 18.24 17.97 18.17 14,191 -0.06(-0.33%)
Feb 07, 2018 18.39 18.70 18.39 18.23 15,159 -0.03(-0.16%)
Feb 06, 2018 17.83 18.45 17.80 18.26 22,851 +0.31(+1.73%)
Feb 05, 2018 18.28 17.77 17.95 17,699 -0.26(-1.43%)
Feb 02, 2018 18.10 18.23 18.07 18.21 20,262 -0.11(-0.63%)
Feb 01, 2018 18.54 18.89 18.32 18.32 7,731 -0.25(-1.37%)
Jan 31, 2018 18.50 18.69 18.17 18.58 29,047 +0.07(+0.41%)
Jan 30, 2018 18.55 18.55 18.20 18.50 38,297 +0.00(+0.03%)
Jan 29, 2018 18.80 18.80 18.30 18.50 23,255 -0.30(-1.60%)
Jan 26, 2018 18.86 19.09 18.75 18.80 31,415 -0.19(-1.00%)
Jan 25, 2018 18.80 19.26 18.70 18.99 10,449 +0.16(+0.85%)
Jan 24, 2018 18.94 18.94 18.59 18.83 33,882 +0.03(+0.16%)
Jan 23, 2018 18.84 19.05 18.71 18.80 15,520 +0.15(+0.80%)
Jan 22, 2018 18.30 18.83 18.30 18.65 15,968 +0.24(+1.30%)
Jan 19, 2018 18.31 18.50 18.07 18.41 52,790 +0.10(+0.55%)
Jan 18, 2018 18.72 18.89 18.31 18.31 58,014 -0.56(-2.97%)
Jan 17, 2018 19.29 19.29 18.24 18.87 57,634 -0.23(-1.20%)
Jan 16, 2018 19.67 19.97 19.09 19.10 36,512 -0.70(-3.54%)
Jan 12, 2018 19.80 19.80 19.80 0 -0.29(-1.44%)
Jan 11, 2018 20.25 20.40 19.82 20.09 67,709 -0.10(-0.50%)
Jan 10, 2018 20.20 20.20 20.07 20.19 9,893 -0.16(-0.79%)
Jan 09, 2018 20.02 20.35 20.02 20.35 20,674 +0.06(+0.30%)
Jan 08, 2018 20.75 20.75 20.22 20.29 25,282 -0.55(-2.64%)
Jan 05, 2018 20.94 21.00 20.62 20.84 19,336 -0.20(-0.95%)
Jan 04, 2018 21.09 21.20 20.87 21.04 5,324 -0.32(-1.50%)
Jan 03, 2018 21.60 21.60 20.86 21.36 6,518 -0.24(-1.11%)
Jan 02, 2018 21.92 21.97 20.67 21.60 16,089 -0.45(-2.04%)
Dec 29, 2017 22.05 22.05 22.05 0 +0.30(+1.38%)
Dec 28, 2017 21.74 21.75 21.34 21.75 18,223 +0.00(+0.00%)
Dec 27, 2017 22.25 22.25 21.76 21.75 14,504 -0.01(-0.05%)
Dec 26, 2017 21.80 21.86 21.71 21.76 10,400 -0.04(-0.18%)
Dec 22, 2017 21.85 21.85 21.67 21.80 8,112 -0.15(-0.68%)
Dec 21, 2017 22.00 22.16 21.68 21.95 9,909 -0.22(-0.99%)
Dec 20, 2017 22.00 22.29 22.00 22.17 12,745 +0.14(+0.64%)
Dec 19, 2017 22.38 22.38 22.00 22.03 7,969 -0.19(-0.86%)
Dec 18, 2017 22.04 22.38 22.00 22.22 12,654 +0.00(+0.00%)
Dec 15, 2017 21.96 22.45 21.96 22.22 27,238 +0.39(+1.79%)
Dec 14, 2017 21.81 23.38 21.70 21.83 19,588 -0.17(-0.77%)
Dec 13, 2017 22.00 22.00 21.75 22.00 10,290 +0.04(+0.18%)
Dec 12, 2017 21.89 21.96 21.64 21.96 7,449 +0.20(+0.92%)
Dec 11, 2017 21.78 22.00 21.64 21.76 28,799 -0.02(-0.09%)
Dec 08, 2017 21.56 22.12 21.56 21.78 12,357 +0.01(+0.05%)
Dec 07, 2017 21.74 22.12 21.67 21.77 10,143 -0.03(-0.14%)
Dec 06, 2017 21.83 21.83 21.65 21.80 13,587 -0.22(-0.98%)
Dec 05, 2017 21.65 22.02 21.51 22.02 52,714 +0.42(+1.92%)
Dec 04, 2017 21.70 21.52 21.60 28,856 -0.10(-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.