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 (%)
Apr 30, 2014 23.91 24.01 23.80 23.80 31,643 +0.00(+0.00%)
Apr 29, 2014 23.86 23.90 23.68 23.80 17,649 +0.09(+0.38%)
Apr 28, 2014 23.55 23.89 23.55 23.71 11,389 +0.21(+0.89%)
Apr 25, 2014 23.40 23.60 23.31 23.50 16,039 +0.00(+0.00%)
Apr 24, 2014 23.77 24.02 23.50 23.50 48,149 -0.27(-1.14%)
Apr 23, 2014 23.76 23.80 23.72 23.77 6,193 -0.02(-0.08%)
Apr 22, 2014 23.85 23.88 23.77 23.79 90,959 -0.09(-0.38%)
Apr 21, 2014 23.89 23.90 23.81 23.88 8,724 -0.13(-0.54%)
Apr 17, 2014 24.01 24.01 24.01 0 +0.39(+1.65%)
Apr 16, 2014 23.63 23.63 23.52 23.62 11,972 +0.13(+0.55%)
Apr 15, 2014 23.14 23.67 23.14 23.49 17,406 +0.19(+0.82%)
Apr 14, 2014 23.43 23.50 23.29 23.30 189,464 -0.08(-0.34%)
Apr 11, 2014 23.71 23.71 23.34 23.38 23,823 -0.21(-0.89%)
Apr 10, 2014 23.49 23.69 23.29 23.59 129,428 +0.23(+0.98%)
Apr 09, 2014 23.41 23.57 23.30 23.36 16,213 -0.08(-0.34%)
Apr 08, 2014 23.61 23.73 23.44 23.44 18,384 -0.07(-0.30%)
Apr 07, 2014 23.63 23.75 23.51 23.51 21,369 -0.24(-1.01%)
Apr 04, 2014 23.62 23.88 23.62 23.75 13,253 +0.06(+0.25%)
Apr 03, 2014 23.88 23.90 23.62 23.69 49,434 -0.11(-0.46%)
Apr 02, 2014 23.90 23.95 23.80 23.80 23,890 -0.12(-0.50%)
Apr 01, 2014 23.95 24.00 23.91 23.92 10,201 -0.03(-0.13%)
Mar 31, 2014 23.90 24.02 23.85 23.95 31,533 +0.06(+0.27%)
Mar 28, 2014 23.98 24.02 23.88 23.89 15,231 -0.04(-0.19%)
Mar 27, 2014 23.94 24.02 23.93 23.93 7,153 -0.10(-0.42%)
Mar 26, 2014 23.99 24.03 23.83 24.03 14,113 +0.08(+0.33%)
Mar 25, 2014 23.83 23.98 23.78 23.95 63,294 +0.09(+0.38%)
Mar 24, 2014 23.55 23.86 23.55 23.86 32,753 +0.30(+1.27%)
Mar 21, 2014 23.55 23.69 23.55 23.56 53,918 +0.23(+0.99%)
Mar 20, 2014 23.60 23.96 23.33 23.33 8,751 -0.09(-0.38%)
Mar 19, 2014 23.48 23.64 23.37 23.42 10,653 +0.07(+0.29%)
Mar 18, 2014 23.30 23.46 23.15 23.35 23,292 +0.16(+0.69%)
Mar 17, 2014 22.89 23.19 22.89 23.19 16,885 +0.17(+0.74%)
Mar 14, 2014 23.10 23.10 22.92 23.02 10,042 -0.14(-0.60%)
Mar 13, 2014 23.00 23.16 22.83 23.16 29,742 +0.06(+0.26%)
Mar 12, 2014 22.87 23.10 22.87 23.10 4,200 +0.23(+1.01%)
Mar 11, 2014 22.87 23.13 22.87 22.87 10,352 +0.02(+0.09%)
Mar 10, 2014 23.26 23.26 22.78 22.85 3,542 -0.50(-2.14%)
Mar 07, 2014 23.50 23.60 23.27 23.35 17,518 -0.15(-0.64%)
Mar 06, 2014 23.29 23.50 23.29 23.50 9,296 +0.15(+0.64%)
Mar 05, 2014 23.36 23.37 23.26 23.35 3,918 -0.02(-0.09%)
Mar 04, 2014 23.41 23.45 23.33 23.37 5,558 +0.01(+0.04%)
Mar 03, 2014 23.40 23.40 23.24 23.36 3,314 +0.08(+0.34%)
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%)
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.