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, 2019 12.20 12.26 12.07 12.26 29,686 +0.07(+0.57%)
Feb 27, 2019 12.53 12.53 12.14 12.19 31,948 -0.43(-3.41%)
Feb 26, 2019 12.75 12.90 12.24 12.62 25,762 -0.15(-1.17%)
Feb 25, 2019 12.53 13.01 12.50 12.77 51,323 +0.08(+0.67%)
Feb 22, 2019 12.73 12.83 12.57 12.69 27,400 -0.06(-0.51%)
Feb 21, 2019 12.68 12.79 12.40 12.75 23,685 +0.02(+0.16%)
Feb 20, 2019 12.58 12.88 12.58 12.73 37,041 +0.06(+0.47%)
Feb 19, 2019 12.45 12.78 12.42 12.67 23,493 +0.06(+0.48%)
Feb 15, 2019 12.35 12.61 12.35 12.61 17,100 +0.41(+3.36%)
Feb 14, 2019 12.12 12.40 12.12 12.20 12,330 -0.15(-1.21%)
Feb 13, 2019 12.33 12.87 12.24 12.35 73,909 -0.09(-0.72%)
Feb 12, 2019 12.45 12.55 12.30 12.44 28,006 -0.01(-0.08%)
Feb 11, 2019 12.59 12.59 12.30 12.45 71,524 -0.15(-1.19%)
Feb 08, 2019 12.39 12.60 12.06 12.60 86,700 +0.30(+2.44%)
Feb 07, 2019 12.80 12.80 12.23 12.30 52,348 -0.70(-5.38%)
Feb 06, 2019 12.84 13.00 12.60 13.00 67,027 +0.05(+0.35%)
Feb 05, 2019 12.88 13.12 12.79 12.95 66,408 -0.04(-0.27%)
Feb 04, 2019 13.14 13.27 12.71 12.99 57,336 -0.15(-1.14%)
Feb 01, 2019 13.18 13.36 13.10 13.14 8,400 -0.01(-0.08%)
Jan 31, 2019 13.09 13.26 13.02 13.15 62,565 +0.13(+1.00%)
Jan 30, 2019 12.66 13.09 12.66 13.02 48,267 +0.31(+2.44%)
Jan 29, 2019 12.78 12.78 12.63 12.71 13,238 -0.04(-0.31%)
Jan 28, 2019 12.72 12.88 12.65 12.75 35,010 +0.02(+0.16%)
Jan 25, 2019 12.64 12.80 12.64 12.73 23,400 +0.08(+0.63%)
Jan 24, 2019 12.31 12.80 12.31 12.65 48,923 +0.25(+2.02%)
Jan 23, 2019 12.76 12.76 12.32 12.40 38,158 -0.15(-1.20%)
Jan 22, 2019 12.78 12.84 12.52 12.55 19,420 -0.33(-2.56%)
Jan 18, 2019 12.75 12.91 12.67 12.88 93,700 +0.05(+0.39%)
Jan 17, 2019 12.50 12.85 12.50 12.83 58,893 +0.32(+2.56%)
Jan 16, 2019 12.75 12.84 12.45 12.51 28,681 -0.08(-0.64%)
Jan 15, 2019 12.31 12.71 12.30 12.59 35,341 +0.30(+2.44%)
Jan 14, 2019 12.29 12.47 12.15 12.29 45,752 +0.04(+0.33%)
Jan 11, 2019 12.26 12.44 12.04 12.25 101,100 +0.01(+0.08%)
Jan 10, 2019 12.00 12.38 11.61 12.24 85,885 +0.24(+2.00%)
Jan 09, 2019 12.04 12.07 11.52 12.00 73,177 +0.08(+0.67%)
Jan 08, 2019 11.64 11.98 11.41 11.92 87,129 +0.42(+3.65%)
Jan 07, 2019 10.80 11.72 10.80 11.50 76,625 +0.70(+6.48%)
Jan 04, 2019 10.76 11.18 10.63 10.80 65,200 +0.18(+1.69%)
Jan 03, 2019 10.20 11.29 10.15 10.62 57,944 +0.44(+4.32%)
Jan 02, 2019 9.380 10.50 9.380 10.18 41,816 +0.62(+6.49%)
Dec 31, 2018 10.00 10.23 9.300 9.560 95,500 -0.03(-0.26%)
Dec 28, 2018 9.350 9.630 9.250 9.585 115,300 +0.27(+2.84%)
Dec 27, 2018 9.440 9.440 9.230 9.320 79,378 -0.12(-1.27%)
Dec 26, 2018 9.750 9.750 9.260 9.440 143,437 -0.27(-2.78%)
Dec 24, 2018 9.880 9.880 9.040 9.710 106,800 -0.07(-0.72%)
Dec 21, 2018 9.980 10.48 9.350 9.780 186,900 -0.27(-2.70%)
Dec 20, 2018 10.60 10.60 9.630 10.05 149,205 -0.55(-5.18%)
Dec 19, 2018 9.940 10.76 9.809 10.60 111,892 +0.35(+3.41%)
Dec 18, 2018 11.11 11.20 9.190 10.25 367,712 -0.81(-7.32%)
Dec 17, 2018 11.33 11.44 11.06 11.06 55,411 -0.39(-3.41%)
Dec 14, 2018 11.68 11.90 11.31 11.45 62,800 -0.21(-1.80%)
Dec 13, 2018 12.13 12.13 11.61 11.66 66,079 -0.66(-5.36%)
Dec 12, 2018 12.50 12.59 12.20 12.32 22,474 -0.25(-1.99%)
Dec 11, 2018 12.55 12.57 12.26 12.57 45,384 +0.05(+0.40%)
Dec 10, 2018 12.58 12.58 12.27 12.52 40,981 -0.08(-0.63%)
Dec 07, 2018 12.76 12.84 12.58 12.60 26,600 -0.14(-1.11%)
Dec 06, 2018 12.86 12.90 12.55 12.74 28,424 -0.21(-1.62%)
Dec 04, 2018 13.25 13.27 12.90 12.95 63,600 -0.38(-2.85%)
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.