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 (%)
May 31, 2016 24.36 24.59 24.17 24.23 133,261 -0.32(-1.30%)
May 27, 2016 24.55 24.55 24.55 0 +0.62(+2.59%)
May 26, 2016 23.80 24.53 23.54 23.93 69,619 +0.34(+1.44%)
May 25, 2016 24.51 24.75 22.73 23.59 187,567 -1.35(-5.41%)
May 24, 2016 24.95 24.95 24.63 24.94 21,051 +0.01(+0.04%)
May 23, 2016 24.90 25.00 24.76 24.93 17,601 -0.07(-0.28%)
May 20, 2016 24.77 25.20 24.70 25.00 39,597 +0.10(+0.40%)
May 19, 2016 24.75 24.90 24.54 24.90 25,004 -0.10(-0.39%)
May 18, 2016 25.30 25.30 24.87 25.00 26,102 -0.22(-0.89%)
May 17, 2016 25.17 25.26 25.08 25.22 14,831 +0.02(+0.08%)
May 16, 2016 25.02 25.49 25.02 25.20 19,514 +0.11(+0.44%)
May 13, 2016 24.98 25.25 24.98 25.09 6,329 -0.20(-0.79%)
May 12, 2016 25.31 25.31 25.00 25.29 12,920 +0.29(+1.16%)
May 11, 2016 25.08 25.29 24.98 25.00 6,071 -0.25(-0.99%)
May 10, 2016 25.49 25.49 25.13 25.25 12,385 +0.10(+0.40%)
May 09, 2016 25.12 25.50 25.12 25.15 13,946 -0.07(-0.28%)
May 06, 2016 24.91 25.32 24.91 25.22 17,655 +0.37(+1.48%)
May 05, 2016 24.87 25.08 24.75 24.85 23,490 -0.10(-0.42%)
May 04, 2016 24.90 25.07 24.53 24.96 31,157 +0.06(+0.23%)
May 03, 2016 24.56 25.24 24.53 24.90 43,464 +0.21(+0.87%)
May 02, 2016 24.64 24.69 24.61 24.68 5,091 -0.03(-0.10%)
Apr 29, 2016 24.72 24.72 24.61 24.71 11,437 +0.14(+0.57%)
Apr 28, 2016 24.72 24.77 24.57 24.57 17,573 -0.22(-0.89%)
Apr 27, 2016 24.56 24.88 24.51 24.79 14,391 -0.06(-0.23%)
Apr 26, 2016 24.75 24.95 24.24 24.85 20,556 +0.10(+0.40%)
Apr 25, 2016 24.49 24.75 24.49 24.75 11,876 -0.02(-0.08%)
Apr 22, 2016 24.51 24.77 24.51 24.77 6,020 +0.08(+0.34%)
Apr 21, 2016 24.59 24.75 24.59 24.69 2,800 -0.04(-0.16%)
Apr 20, 2016 24.52 24.87 24.51 24.73 10,884 +0.22(+0.88%)
Apr 19, 2016 24.61 24.80 24.51 24.51 3,982 +0.10(+0.41%)
Apr 18, 2016 24.70 24.70 24.40 24.41 9,653 -0.33(-1.33%)
Apr 15, 2016 24.58 24.84 24.58 24.74 14,325 +0.00(+0.00%)
Apr 14, 2016 24.43 24.74 24.27 24.74 18,822 +0.32(+1.31%)
Apr 13, 2016 24.19 24.42 24.16 24.42 6,272 +0.25(+1.03%)
Apr 12, 2016 24.22 24.36 24.17 24.17 5,735 +0.01(+0.04%)
Apr 11, 2016 24.15 24.29 24.15 24.16 5,903 -0.09(-0.37%)
Apr 08, 2016 24.11 24.29 24.11 24.25 6,082 +0.13(+0.53%)
Apr 07, 2016 24.10 24.17 24.04 24.12 38,518 -0.07(-0.29%)
Apr 06, 2016 23.87 24.29 23.87 24.19 7,853 +0.04(+0.17%)
Apr 05, 2016 24.00 24.20 24.00 24.15 4,994 -0.04(-0.17%)
Apr 04, 2016 24.00 24.19 23.75 24.19 4,163 +0.09(+0.37%)
Apr 01, 2016 23.90 24.16 23.55 24.10 67,267 +0.24(+1.01%)
Mar 31, 2016 23.54 23.99 23.54 23.86 60,669 +0.01(+0.04%)
Mar 30, 2016 23.69 23.86 23.60 23.85 26,466 +0.18(+0.76%)
Mar 29, 2016 23.36 23.69 23.30 23.67 33,382 +0.27(+1.15%)
Mar 28, 2016 23.15 23.40 23.10 23.40 12,006 +0.28(+1.21%)
Mar 24, 2016 23.12 23.12 23.12 0 +0.18(+0.78%)
Mar 23, 2016 22.81 22.94 22.75 22.94 18,760 +0.16(+0.70%)
Mar 22, 2016 22.90 22.90 22.76 22.78 7,391 -0.12(-0.52%)
Mar 21, 2016 22.88 22.94 22.78 22.90 64,999 +0.11(+0.48%)
Mar 18, 2016 22.68 22.93 22.62 22.79 62,855 +0.20(+0.89%)
Mar 17, 2016 22.29 22.66 22.29 22.59 8,099 +0.04(+0.18%)
Mar 16, 2016 22.56 22.65 22.54 22.55 28,947 +0.01(+0.04%)
Mar 15, 2016 22.21 22.58 22.21 22.54 24,688 +0.00(+0.00%)
Mar 14, 2016 22.45 22.55 22.45 22.54 21,145 +0.03(+0.13%)
Mar 11, 2016 22.35 22.51 22.35 22.51 25,074 -0.16(-0.71%)
Mar 10, 2016 22.70 22.75 22.67 22.67 29,439 +0.04(+0.18%)
Mar 09, 2016 22.59 22.65 22.52 22.63 39,049 +0.18(+0.80%)
Mar 08, 2016 22.51 22.51 22.32 22.45 43,826 -0.03(-0.15%)
Mar 07, 2016 22.55 22.59 22.40 22.48 119,055 -0.06(-0.28%)
Mar 04, 2016 22.45 22.56 22.45 22.55 14,347 +0.10(+0.43%)
Mar 03, 2016 22.31 22.46 22.31 22.45 17,245 +0.04(+0.18%)
Mar 02, 2016 22.39 22.45 22.33 22.41 35,056 -0.01(-0.04%)
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.