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 (%)
Jun 28, 2019 7.650 7.950 7.400 7.540 24,700 -0.16(-2.08%)
Jun 27, 2019 7.630 8.380 7.420 7.700 61,662 +0.03(+0.39%)
Jun 26, 2019 7.630 7.789 7.400 7.670 60,418 +0.00(+0.00%)
Jun 25, 2019 8.240 8.240 7.640 7.670 25,060 -0.49(-6.00%)
Jun 24, 2019 8.520 8.520 8.140 8.160 20,117 -0.24(-2.86%)
Jun 21, 2019 8.500 8.710 8.350 8.400 15,600 -0.16(-1.87%)
Jun 20, 2019 8.600 9.010 8.560 8.560 78,682 -0.02(-0.23%)
Jun 19, 2019 8.630 8.690 8.460 8.580 21,435 -0.03(-0.35%)
Jun 18, 2019 8.400 9.010 8.400 8.610 60,911 +0.21(+2.50%)
Jun 17, 2019 8.750 8.950 8.270 8.400 57,015 -0.38(-4.33%)
Jun 14, 2019 8.770 8.900 8.540 8.780 20,800 -0.32(-3.52%)
Jun 13, 2019 9.100 9.290 9.060 9.100 51,223 -0.01(-0.11%)
Jun 12, 2019 9.070 9.222 8.850 9.110 32,777 +0.04(+0.44%)
Jun 11, 2019 9.220 9.380 9.070 9.070 37,904 -0.18(-1.95%)
Jun 10, 2019 9.000 9.250 8.760 9.250 31,423 +0.28(+3.12%)
Jun 07, 2019 8.550 9.050 8.400 8.970 68,200 +0.52(+6.15%)
Jun 06, 2019 8.480 8.789 8.210 8.450 41,243 -0.02(-0.24%)
Jun 05, 2019 8.810 8.830 8.420 8.470 74,483 -0.19(-2.19%)
Jun 04, 2019 8.250 8.660 8.113 8.660 50,718 +0.56(+6.91%)
Jun 03, 2019 8.250 8.450 7.805 8.100 38,800 -0.12(-1.46%)
May 31, 2019 8.200 8.330 7.880 8.220 61,700 +0.03(+0.37%)
May 30, 2019 7.960 8.768 7.620 8.190 46,376 +0.39(+5.00%)
May 29, 2019 7.960 8.060 7.670 7.800 58,022 -0.21(-2.62%)
May 28, 2019 8.750 8.800 7.950 8.010 34,067 -0.56(-6.53%)
May 24, 2019 8.420 8.740 8.420 8.570 7,600 +0.12(+1.42%)
May 23, 2019 8.720 8.720 8.300 8.450 53,120 -0.50(-5.59%)
May 22, 2019 8.870 9.090 8.500 8.950 45,406 -0.25(-2.72%)
May 21, 2019 8.920 9.290 8.634 9.200 49,221 +0.23(+2.56%)
May 20, 2019 9.900 9.900 8.880 8.970 53,417 -1.00(-10.03%)
May 17, 2019 9.840 10.10 9.840 9.970 11,000 -0.11(-1.09%)
May 16, 2019 9.800 10.13 9.716 10.08 24,677 +0.25(+2.54%)
May 15, 2019 9.410 9.980 9.266 9.830 37,563 +0.19(+1.97%)
May 14, 2019 9.700 9.910 9.500 9.640 40,901 +0.07(+0.73%)
May 13, 2019 9.700 9.860 9.570 9.570 51,380 -0.48(-4.78%)
May 10, 2019 10.04 10.11 9.990 10.05 61,900 +0.20(+2.03%)
May 09, 2019 9.610 10.00 9.400 9.850 73,770 +0.18(+1.86%)
May 08, 2019 9.051 9.740 9.051 9.670 53,942 +0.47(+5.11%)
May 07, 2019 9.210 9.228 9.020 9.200 92,372 +0.03(+0.33%)
May 06, 2019 8.330 9.170 8.330 9.170 75,543 +0.76(+9.00%)
May 03, 2019 7.870 8.450 7.870 8.413 155,000 +0.52(+6.63%)
May 02, 2019 7.960 8.080 7.680 7.890 113,901 -0.01(-0.13%)
May 01, 2019 7.480 8.110 7.480 7.900 292,340 +0.50(+6.76%)
Apr 30, 2019 7.200 7.470 7.160 7.400 65,157 +0.14(+1.93%)
Apr 29, 2019 6.960 7.295 6.890 7.260 31,576 +0.40(+5.83%)
Apr 26, 2019 6.900 7.120 6.680 6.860 57,600 -0.10(-1.44%)
Apr 25, 2019 7.400 7.440 6.910 6.960 85,162 -0.47(-6.33%)
Apr 24, 2019 7.700 7.940 7.380 7.430 58,945 -0.39(-4.99%)
Apr 23, 2019 7.740 8.120 7.740 7.820 48,927 +0.08(+1.03%)
Apr 22, 2019 7.950 8.040 7.720 7.740 85,896 -0.50(-6.07%)
Apr 18, 2019 8.590 8.620 8.100 8.240 87,300 -0.36(-4.19%)
Apr 17, 2019 9.480 9.529 8.600 8.600 63,540 -0.96(-10.06%)
Apr 16, 2019 9.740 9.870 9.470 9.562 46,060 -0.17(-1.72%)
Apr 15, 2019 9.800 9.892 9.580 9.730 28,662 -0.03(-0.31%)
Apr 12, 2019 9.450 9.848 9.450 9.760 42,400 +0.35(+3.72%)
Apr 11, 2019 9.380 9.668 9.380 9.410 36,376 +0.03(+0.32%)
Apr 10, 2019 9.040 9.390 9.040 9.380 39,431 +0.36(+3.99%)
Apr 09, 2019 8.960 9.217 8.960 9.020 26,914 +0.02(+0.22%)
Apr 08, 2019 8.820 9.390 8.820 9.000 67,466 +0.30(+3.45%)
Apr 05, 2019 8.690 8.920 8.690 8.700 17,700 +0.02(+0.23%)
Apr 04, 2019 8.800 8.940 8.500 8.680 64,017 -0.15(-1.70%)
Apr 03, 2019 8.890 9.145 8.830 8.830 46,464 -0.11(-1.23%)
Apr 02, 2019 9.070 9.100 8.874 8.940 19,281 -0.08(-0.89%)
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.