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, 2020 2.705 2.705 2.530 2.630 48,900 +0.02(+0.77%)
Feb 27, 2020 2.570 2.990 2.570 2.610 84,069 +0.04(+1.56%)
Feb 26, 2020 2.560 2.640 2.550 2.570 59,098 +0.05(+2.19%)
Feb 25, 2020 2.762 2.762 2.420 2.515 120,266 -0.21(-7.88%)
Feb 24, 2020 2.770 2.830 2.720 2.730 8,322 -0.04(-1.44%)
Feb 21, 2020 2.750 2.950 2.730 2.770 58,400 -0.04(-1.42%)
Feb 20, 2020 2.980 3.060 2.750 2.810 154,040 -0.17(-5.70%)
Feb 19, 2020 3.410 3.410 2.970 2.980 164,566 -0.43(-12.61%)
Feb 18, 2020 3.460 3.460 3.340 3.410 9,869 -0.02(-0.47%)
Feb 14, 2020 3.350 3.670 3.260 3.426 43,100 +0.05(+1.51%)
Feb 13, 2020 3.625 3.740 3.355 3.375 12,984 -0.17(-4.66%)
Feb 12, 2020 3.860 3.860 3.493 3.540 26,943 -0.23(-6.10%)
Feb 11, 2020 3.660 3.954 3.612 3.770 23,698 +0.25(+7.10%)
Feb 10, 2020 3.290 3.970 3.290 3.520 78,806 +0.27(+8.14%)
Feb 07, 2020 3.450 3.535 3.090 3.255 52,100 -0.24(-6.73%)
Feb 06, 2020 3.700 3.700 3.474 3.490 13,741 -0.07(-1.97%)
Feb 05, 2020 3.440 3.820 3.420 3.560 35,315 +0.14(+4.09%)
Feb 04, 2020 3.380 3.570 3.330 3.420 28,516 -0.03(-0.87%)
Feb 03, 2020 3.900 3.910 3.330 3.450 56,805 -0.41(-10.62%)
Jan 31, 2020 3.820 4.010 3.600 3.860 27,200 +0.05(+1.31%)
Jan 30, 2020 3.770 3.970 3.750 3.810 15,493 +0.04(+1.06%)
Jan 29, 2020 3.625 3.990 3.625 3.770 30,298 +0.12(+3.29%)
Jan 28, 2020 3.610 3.770 3.574 3.650 31,305 +0.03(+0.83%)
Jan 27, 2020 3.850 4.080 3.600 3.620 37,272 -0.27(-6.94%)
Jan 24, 2020 4.060 4.100 3.859 3.890 71,300 -0.25(-6.04%)
Jan 23, 2020 4.230 4.230 4.070 4.140 23,416 +0.00(+0.00%)
Jan 22, 2020 4.210 4.240 4.060 4.140 30,799 -0.04(-0.96%)
Jan 21, 2020 4.250 4.380 4.180 4.180 17,057 -0.18(-4.13%)
Jan 17, 2020 4.230 4.460 4.230 4.360 22,600 +0.10(+2.35%)
Jan 16, 2020 4.360 4.450 4.250 4.260 32,436 -0.10(-2.28%)
Jan 15, 2020 4.600 4.605 4.320 4.359 23,795 -0.22(-4.81%)
Jan 14, 2020 4.424 4.580 4.424 4.580 20,029 +0.09(+2.00%)
Jan 13, 2020 4.500 4.596 4.422 4.490 17,051 -0.03(-0.59%)
Jan 10, 2020 4.500 4.570 4.500 4.517 13,200 +0.03(+0.59%)
Jan 09, 2020 4.740 4.900 4.410 4.490 29,707 -0.19(-4.06%)
Jan 08, 2020 4.880 5.020 4.610 4.680 32,389 -0.25(-5.07%)
Jan 07, 2020 4.800 4.930 4.800 4.930 27,942 +0.07(+1.40%)
Jan 06, 2020 4.730 5.090 4.699 4.862 25,928 +0.12(+2.58%)
Jan 03, 2020 4.800 4.830 4.600 4.740 15,900 -0.08(-1.66%)
Jan 02, 2020 4.710 4.875 4.700 4.820 31,497 +0.13(+2.77%)
Dec 31, 2019 4.460 4.725 4.410 4.690 74,700 +0.23(+5.16%)
Dec 30, 2019 4.620 4.624 4.380 4.460 76,554 -0.12(-2.62%)
Dec 27, 2019 4.500 4.713 4.500 4.580 66,400 +0.03(+0.66%)
Dec 26, 2019 4.420 4.600 4.361 4.550 78,931 +0.13(+2.94%)
Dec 24, 2019 4.450 4.500 4.370 4.420 17,700 -0.09(-2.00%)
Dec 23, 2019 4.650 4.670 4.442 4.510 94,579 -0.16(-3.43%)
Dec 20, 2019 4.710 4.750 4.570 4.670 95,300 -0.03(-0.64%)
Dec 19, 2019 4.730 5.000 4.677 4.700 118,271 +0.06(+1.30%)
Dec 18, 2019 4.703 4.703 4.610 4.640 49,840 -0.03(-0.64%)
Dec 17, 2019 4.670 4.870 4.640 4.670 124,579 -0.05(-1.06%)
Dec 16, 2019 4.800 4.859 4.613 4.720 73,055 -0.05(-1.09%)
Dec 13, 2019 4.720 4.800 4.640 4.772 43,600 +0.11(+2.27%)
Dec 12, 2019 4.650 4.718 4.560 4.666 101,354 +0.02(+0.34%)
Dec 11, 2019 4.770 4.900 4.650 4.650 67,636 -0.17(-3.53%)
Dec 10, 2019 4.880 4.950 4.800 4.820 73,249 -0.17(-3.41%)
Dec 09, 2019 5.200 5.450 4.800 4.990 183,973 -0.17(-3.29%)
Dec 06, 2019 5.310 5.551 5.130 5.160 136,800 -0.20(-3.73%)
Dec 05, 2019 5.200 5.777 5.200 5.360 186,813 -0.05(-0.92%)
Dec 04, 2019 5.200 6.160 5.100 5.410 290,682 +0.01(+0.19%)
Dec 03, 2019 5.300 5.890 3.810 5.400 1,263,598 -4.23(-43.93%)
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.