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 29, 2020 0.8624 0.8624 0.6500 0.7029 74,400 -0.16(-18.19%)
May 28, 2020 0.7800 0.9800 0.7492 0.8592 173,341 +0.11(+15.17%)
May 27, 2020 0.7000 0.8000 0.6501 0.7460 134,176 -0.10(-11.72%)
May 26, 2020 0.8700 0.9000 0.8376 0.8450 37,583 -0.03(-3.97%)
May 22, 2020 0.8800 0.9000 0.8700 0.8799 7,900 +0.00(+0.00%)
May 21, 2020 0.9354 0.9654 0.8400 0.8799 28,274 -0.05(-4.88%)
May 20, 2020 0.9200 0.9990 0.9100 0.9250 30,070 -0.06(-6.11%)
May 19, 2020 0.9100 0.9970 0.9100 0.9852 15,228 +0.06(+5.94%)
May 18, 2020 0.9500 0.9780 0.9027 0.9300 5,363 -0.01(-0.53%)
May 15, 2020 0.8502 0.9350 0.8401 0.9350 10,400 -0.01(-1.58%)
May 14, 2020 0.9300 0.9847 0.8502 0.9500 23,559 +0.06(+6.98%)
May 13, 2020 0.9408 0.9836 0.8400 0.8880 12,955 -0.04(-4.78%)
May 12, 2020 1.045 1.045 0.9300 0.9326 108,102 -0.11(-10.33%)
May 11, 2020 1.100 1.100 0.9902 1.040 15,489 -0.06(-5.45%)
May 08, 2020 1.100 1.100 0.9700 1.100 37,400 +0.07(+6.79%)
May 07, 2020 0.9587 1.070 0.9587 1.030 17,437 +0.05(+5.11%)
May 06, 2020 0.9900 1.070 0.9800 0.9800 27,973 -0.01(-0.52%)
May 05, 2020 1.233 1.242 0.9220 0.9851 39,114 -0.23(-19.25%)
May 04, 2020 1.300 1.300 1.220 1.220 14,836 -0.04(-3.17%)
May 01, 2020 1.470 1.470 1.200 1.260 12,500 -0.08(-5.97%)
Apr 30, 2020 1.200 1.370 1.200 1.340 147,179 +0.03(+2.29%)
Apr 29, 2020 1.350 1.400 1.200 1.310 379,253 -0.02(-1.50%)
Apr 28, 2020 1.490 1.490 1.330 1.330 121,972 -0.03(-2.21%)
Apr 27, 2020 1.410 1.450 1.260 1.360 363,754 +0.01(+0.74%)
Apr 24, 2020 1.430 1.500 1.240 1.350 56,300 -0.15(-9.99%)
Apr 23, 2020 1.050 1.590 1.050 1.500 153,168 +0.37(+32.73%)
Apr 22, 2020 1.274 1.290 1.127 1.130 44,032 -0.10(-8.13%)
Apr 21, 2020 1.300 1.310 1.100 1.230 246,223 -0.05(-3.91%)
Apr 20, 2020 1.110 1.560 1.058 1.280 305,540 +0.14(+12.28%)
Apr 17, 2020 1.170 1.200 1.020 1.140 160,000 -0.01(-0.87%)
Apr 16, 2020 1.250 1.466 1.110 1.150 171,580 -0.03(-2.54%)
Apr 15, 2020 1.290 1.390 1.120 1.180 93,115 +0.03(+2.61%)
Apr 14, 2020 1.100 1.190 1.030 1.150 160,384 +0.15(+15.00%)
Apr 13, 2020 0.8700 1.000 0.8700 1.000 406,913 +0.12(+13.64%)
Apr 09, 2020 0.8100 1.074 0.8100 0.8800 81,500 +0.07(+8.64%)
Apr 08, 2020 0.6785 0.8750 0.6785 0.8100 176,774 +0.09(+12.50%)
Apr 07, 2020 0.5900 0.7860 0.5700 0.7200 220,884 +0.15(+27.41%)
Apr 06, 2020 0.5975 0.6120 0.5000 0.5651 45,450 +0.04(+7.43%)
Apr 03, 2020 0.4752 0.6250 0.4650 0.5260 122,300 -0.00(-0.36%)
Apr 02, 2020 0.5446 0.5800 0.4900 0.5279 332,833 -0.01(-2.24%)
Apr 01, 2020 0.5900 0.5935 0.5000 0.5400 79,826 -0.11(-16.94%)
Mar 31, 2020 0.6312 0.7048 0.5600 0.6501 158,375 +0.03(+4.02%)
Mar 30, 2020 0.7165 0.8159 0.5520 0.6250 412,563 -0.17(-21.49%)
Mar 27, 2020 0.9021 0.9067 0.7504 0.7961 35,900 -0.17(-17.93%)
Mar 26, 2020 1.000 1.100 0.9162 0.9700 87,933 +0.10(+11.49%)
Mar 25, 2020 1.075 1.075 0.8601 0.8700 67,234 -0.05(-5.45%)
Mar 24, 2020 0.8820 1.050 0.8820 0.9201 39,776 -0.06(-6.11%)
Mar 23, 2020 0.8200 1.310 0.7606 0.9800 316,107 +0.17(+20.70%)
Mar 20, 2020 0.9101 1.000 0.7991 0.8119 32,700 -0.01(-0.85%)
Mar 19, 2020 0.5520 0.8800 0.5300 0.8189 35,439 +0.22(+36.51%)
Mar 18, 2020 0.5400 0.8027 0.5400 0.5999 90,264 +0.02(+3.43%)
Mar 17, 2020 0.9000 0.9000 0.5272 0.5800 191,819 -0.30(-34.09%)
Mar 16, 2020 1.110 1.110 0.6425 0.8800 379,471 -0.32(-26.67%)
Mar 13, 2020 1.150 1.309 1.150 1.200 189,000 -0.01(-0.83%)
Mar 12, 2020 1.530 1.530 1.100 1.210 187,263 -0.41(-25.31%)
Mar 11, 2020 1.750 1.756 1.440 1.620 49,062 -0.14(-7.95%)
Mar 10, 2020 1.810 1.930 1.750 1.760 83,381 -0.10(-5.38%)
Mar 09, 2020 2.220 2.220 1.833 1.860 97,103 -0.45(-19.48%)
Mar 06, 2020 2.500 2.510 2.310 2.310 73,900 -0.19(-7.60%)
Mar 05, 2020 2.540 2.553 2.500 2.500 52,286 -0.08(-3.10%)
Mar 04, 2020 2.660 2.870 2.560 2.580 21,006 -0.02(-0.77%)
Mar 03, 2020 2.900 2.930 2.520 2.600 94,854 -0.20(-7.14%)
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.