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 (%)
Jul 31, 2013 24.79 24.79 24.32 24.32 40,217 -0.48(-1.94%)
Jul 30, 2013 24.90 24.95 24.80 24.80 13,276 -0.03(-0.12%)
Jul 29, 2013 24.61 24.84 24.59 24.83 407,071 +0.11(+0.44%)
Jul 26, 2013 24.75 24.92 24.52 24.72 16,811 -0.01(-0.04%)
Jul 25, 2013 24.70 24.81 24.57 24.73 13,987 -0.08(-0.32%)
Jul 24, 2013 24.81 24.85 24.71 24.81 17,098 -0.06(-0.24%)
Jul 23, 2013 24.80 24.89 24.74 24.87 13,960 -0.02(-0.07%)
Jul 22, 2013 24.53 24.89 24.48 24.89 12,623 +0.33(+1.33%)
Jul 19, 2013 24.40 24.56 24.32 24.56 11,422 +0.21(+0.86%)
Jul 18, 2013 24.50 24.64 24.31 24.35 13,594 -0.20(-0.81%)
Jul 17, 2013 24.62 24.66 24.50 24.55 16,670 +0.01(+0.04%)
Jul 16, 2013 24.43 24.55 24.41 24.54 9,955 +0.04(+0.16%)
Jul 15, 2013 24.56 24.66 24.45 24.50 19,354 -0.05(-0.20%)
Jul 12, 2013 24.55 24.79 24.55 24.55 7,919 -0.11(-0.45%)
Jul 11, 2013 24.74 24.84 24.50 24.66 19,203 +0.17(+0.69%)
Jul 10, 2013 24.17 24.49 24.12 24.49 14,008 +0.24(+0.99%)
Jul 09, 2013 24.25 24.51 24.12 24.25 11,864 -0.05(-0.21%)
Jul 08, 2013 24.65 24.78 24.30 24.30 9,464 -0.39(-1.58%)
Jul 05, 2013 24.97 24.97 24.62 24.69 4,555 -0.31(-1.24%)
Jul 03, 2013 25.00 25.05 24.78 25.00 6,937 +0.00(+0.00%)
Jul 02, 2013 25.10 25.10 25.00 25.00 7,812 -0.18(-0.71%)
Jul 01, 2013 25.24 25.24 25.00 25.18 18,692 +0.32(+1.29%)
Jun 28, 2013 24.89 24.90 24.61 24.86 18,235 +0.21(+0.87%)
Jun 26, 2013 24.47 24.78 24.42 24.64 14,481 +0.17(+0.68%)
Jun 25, 2013 24.12 24.50 24.11 24.48 42,112 +0.44(+1.85%)
Jun 24, 2013 24.37 24.37 23.44 24.04 30,573 -0.39(-1.58%)
Jun 21, 2013 24.51 24.77 24.39 24.42 14,037 -0.09(-0.36%)
Jun 20, 2013 24.75 24.86 24.50 24.51 39,375 -0.24(-0.97%)
Jun 19, 2013 25.05 25.05 24.75 24.75 5,688 -0.27(-1.08%)
Jun 18, 2013 24.76 25.34 24.76 25.02 21,336 +0.11(+0.44%)
Jun 17, 2013 24.83 25.00 24.76 24.91 7,703 +0.09(+0.36%)
Jun 14, 2013 24.87 24.87 24.74 24.82 10,300 +0.32(+1.31%)
Jun 13, 2013 24.20 24.67 23.93 24.50 36,342 +0.29(+1.20%)
Jun 12, 2013 24.87 25.02 24.16 24.21 43,148 -0.70(-2.81%)
Jun 11, 2013 25.08 25.08 24.90 24.91 23,216 -0.20(-0.80%)
Jun 10, 2013 25.15 25.25 25.10 25.11 29,502 -0.08(-0.32%)
Jun 07, 2013 25.11 25.35 25.09 25.19 20,931 +0.18(+0.72%)
Jun 06, 2013 25.09 25.16 24.94 25.01 20,331 -0.09(-0.36%)
Jun 05, 2013 25.30 25.33 24.90 25.10 25,649 -0.20(-0.79%)
Jun 04, 2013 25.66 25.79 25.24 25.30 18,364 -0.30(-1.17%)
Jun 03, 2013 26.01 26.01 25.47 25.60 37,647 -0.42(-1.61%)
May 31, 2013 26.15 26.15 26.01 26.02 10,633 -0.08(-0.31%)
May 30, 2013 26.05 26.15 26.03 26.10 11,017 +0.00(+0.00%)
May 29, 2013 26.32 26.32 26.00 26.10 19,311 -0.15(-0.57%)
May 28, 2013 26.01 26.25 26.01 26.25 17,510 +0.26(+1.00%)
May 24, 2013 26.10 26.10 25.90 25.99 65,798 -0.07(-0.27%)
May 23, 2013 26.21 26.29 25.95 26.06 19,552 -0.27(-1.03%)
May 22, 2013 26.24 26.36 26.15 26.33 16,521 +0.14(+0.54%)
May 21, 2013 26.11 26.20 26.10 26.19 9,937 +0.08(+0.30%)
May 20, 2013 26.29 26.29 26.10 26.11 17,394 -0.25(-0.95%)
May 17, 2013 26.27 26.37 26.16 26.36 13,383 +0.09(+0.34%)
May 16, 2013 26.42 26.49 26.27 26.27 12,200 -0.23(-0.87%)
May 15, 2013 26.50 26.55 26.38 26.50 18,318 -0.09(-0.34%)
May 13, 2013 26.37 26.64 26.37 26.59 12,198 -0.08(-0.30%)
May 10, 2013 26.27 26.67 26.27 26.67 13,850 +0.22(+0.83%)
May 09, 2013 26.46 26.49 26.30 26.45 10,415 -0.05(-0.19%)
May 08, 2013 26.48 26.65 26.44 26.50 4,510 +0.02(+0.08%)
May 07, 2013 26.25 26.48 26.13 26.48 33,562 +0.23(+0.88%)
May 06, 2013 26.25 26.35 26.13 26.25 12,712 -0.08(-0.30%)
May 03, 2013 26.18 26.36 26.18 26.33 14,673 +0.15(+0.57%)
May 02, 2013 26.03 26.18 26.02 26.18 14,644 +0.08(+0.31%)
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.