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 30, 2020 0.7600 0.8137 0.7600 0.8137 8,033 +0.04(+4.58%)
Jun 29, 2020 0.7900 0.7900 0.7781 0.7781 982 +0.01(+1.57%)
Jun 26, 2020 0.7500 0.7700 0.7500 0.7661 4,600 -0.03(-4.23%)
Jun 25, 2020 0.7800 0.8300 0.7800 0.7999 5,705 +0.04(+5.82%)
Jun 24, 2020 0.8700 0.8800 0.7400 0.7559 46,685 -0.17(-18.72%)
Jun 23, 2020 0.9998 0.9998 0.8008 0.9300 60,571 +0.02(+2.20%)
Jun 22, 2020 0.7800 0.9100 0.7300 0.9100 19,954 +0.12(+15.18%)
Jun 19, 2020 0.8099 0.8224 0.7900 0.7901 20,000 +0.02(+2.44%)
Jun 18, 2020 0.8000 0.9009 0.7500 0.7713 16,404 -0.02(-2.63%)
Jun 17, 2020 0.8300 0.8500 0.7750 0.7921 15,347 -0.02(-2.04%)
Jun 16, 2020 0.8400 0.9146 0.8086 0.8086 39,731 -0.03(-3.74%)
Jun 15, 2020 0.7200 0.8401 0.7042 0.8400 28,364 +0.04(+5.51%)
Jun 12, 2020 0.9400 0.9500 0.7961 0.7961 17,200 -0.06(-7.43%)
Jun 11, 2020 0.9200 1.000 0.8000 0.8600 47,204 -0.16(-15.69%)
Jun 10, 2020 1.110 1.120 0.8766 1.020 71,446 -0.06(-5.56%)
Jun 09, 2020 0.9000 1.180 0.7300 1.080 123,770 +0.18(+20.41%)
Jun 08, 2020 0.7200 1.020 0.7115 0.8969 170,103 +0.22(+31.99%)
Jun 05, 2020 0.6556 0.7500 0.6444 0.6795 153,800 +0.08(+14.01%)
Jun 04, 2020 0.5201 0.7161 0.5201 0.5960 46,674 +0.05(+9.10%)
Jun 03, 2020 0.6200 0.6160 0.4700 0.5463 184,408 -0.03(-5.89%)
Jun 02, 2020 0.6600 0.6700 0.5000 0.5805 167,431 -0.17(-22.60%)
Jun 01, 2020 0.7300 0.7860 0.6500 0.7500 56,733 +0.05(+6.70%)
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%)
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.