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, 2017 24.18 24.18 23.95 23.95 3,220 -0.32(-1.33%)
Jul 28, 2017 24.22 24.34 24.02 24.27 11,998 -0.04(-0.14%)
Jul 27, 2017 24.16 24.39 24.16 24.31 9,534 +0.04(+0.15%)
Jul 26, 2017 23.85 24.34 23.85 24.27 3,459 +0.36(+1.52%)
Jul 25, 2017 24.86 24.95 23.91 23.91 32,923 -1.04(-4.17%)
Jul 24, 2017 23.97 24.95 23.97 24.95 13,306 +0.76(+3.14%)
Jul 21, 2017 23.80 24.25 23.80 24.19 5,876 +0.44(+1.85%)
Jul 20, 2017 23.77 24.00 23.76 23.75 14,169 +0.03(+0.14%)
Jul 19, 2017 24.01 24.01 23.72 23.72 6,261 -0.38(-1.59%)
Jul 18, 2017 23.81 24.10 23.81 24.10 24,223 +0.27(+1.13%)
Jul 17, 2017 23.65 23.85 23.65 23.83 5,214 +0.18(+0.76%)
Jul 14, 2017 23.68 23.70 23.65 23.65 3,920 +0.17(+0.72%)
Jul 13, 2017 23.65 23.85 23.48 23.48 5,683 -0.47(-1.96%)
Jul 12, 2017 23.50 24.00 23.50 23.95 12,417 +0.41(+1.74%)
Jul 11, 2017 23.85 23.98 23.54 23.54 6,933 -0.08(-0.34%)
Jul 10, 2017 23.75 23.78 23.58 23.62 6,037 +0.01(+0.03%)
Jul 07, 2017 23.58 23.69 23.50 23.61 6,514 +0.24(+1.04%)
Jul 06, 2017 23.37 23.60 23.37 23.37 8,407 -0.16(-0.68%)
Jul 05, 2017 23.72 23.84 23.44 23.53 3,845 -0.44(-1.84%)
Jul 03, 2017 23.12 23.97 23.12 23.97 1,055 +0.73(+3.14%)
Jun 30, 2017 23.39 23.80 23.05 23.24 7,587 -0.03(-0.11%)
Jun 29, 2017 23.12 23.37 23.12 23.27 12,828 -0.23(-1.00%)
Jun 28, 2017 23.40 23.50 23.20 23.50 12,953 +0.34(+1.45%)
Jun 27, 2017 23.54 23.54 23.16 23.16 10,683 +0.07(+0.32%)
Jun 26, 2017 23.02 23.50 23.02 23.09 9,157 +0.08(+0.35%)
Jun 23, 2017 22.92 23.71 22.90 23.01 9,527 +0.07(+0.31%)
Jun 22, 2017 23.35 23.40 22.56 22.94 19,469 -0.49(-2.09%)
Jun 21, 2017 23.41 23.52 23.40 23.43 6,065 +0.03(+0.13%)
Jun 20, 2017 23.31 23.47 23.30 23.40 12,214 -0.07(-0.30%)
Jun 19, 2017 23.76 23.94 23.23 23.47 27,577 -0.22(-0.93%)
Jun 16, 2017 23.65 24.00 23.60 23.69 25,212 -0.08(-0.34%)
Jun 15, 2017 23.57 23.81 23.57 23.77 5,031 +0.26(+1.11%)
Jun 14, 2017 23.50 23.90 23.50 23.51 7,817 +0.01(+0.04%)
Jun 13, 2017 23.44 24.34 23.42 23.50 25,727 -0.11(-0.47%)
Jun 12, 2017 23.43 23.72 23.43 23.61 17,694 +0.18(+0.76%)
Jun 09, 2017 23.13 23.43 23.13 23.43 21,841 +0.30(+1.28%)
Jun 08, 2017 23.27 23.39 23.13 23.14 11,504 -0.18(-0.78%)
Jun 07, 2017 23.31 23.47 23.14 23.32 23,102 +0.03(+0.13%)
Jun 06, 2017 23.21 23.44 23.21 23.29 15,223 -0.01(-0.04%)
Jun 05, 2017 23.25 23.83 23.19 23.30 31,840 +0.13(+0.56%)
Jun 02, 2017 23.09 23.28 23.09 23.17 8,331 -0.02(-0.09%)
Jun 01, 2017 23.20 23.22 23.00 23.19 62,985 -0.02(-0.09%)
May 31, 2017 23.17 23.30 23.17 23.21 130,243 -0.04(-0.17%)
May 30, 2017 23.48 23.48 22.95 23.25 73,954 -0.23(-0.97%)
May 26, 2017 23.04 23.48 22.98 23.48 59,216 +0.36(+1.55%)
May 25, 2017 22.77 23.24 22.77 23.12 24,518 +0.35(+1.54%)
May 24, 2017 22.73 23.15 22.73 22.77 8,353 +0.02(+0.09%)
May 23, 2017 22.70 23.54 22.40 22.75 15,611 +0.19(+0.84%)
May 22, 2017 22.35 22.65 22.34 22.56 19,356 +0.21(+0.94%)
May 19, 2017 22.25 22.70 22.15 22.35 19,244 -0.01(-0.04%)
May 18, 2017 22.67 22.79 22.28 22.36 14,654 -0.44(-1.93%)
May 17, 2017 22.80 22.80 22.71 22.80 10,867 +0.10(+0.44%)
May 16, 2017 22.64 22.99 22.61 22.70 11,041 -0.16(-0.70%)
May 15, 2017 22.72 23.17 22.72 22.86 7,898 -0.08(-0.35%)
May 12, 2017 22.84 23.11 22.55 22.94 6,470 +0.23(+1.01%)
May 11, 2017 22.73 22.94 22.55 22.71 36,283 -0.27(-1.17%)
May 10, 2017 22.90 23.23 22.74 22.98 88,611 +0.08(+0.35%)
May 09, 2017 22.95 23.00 22.75 22.90 24,480 +0.10(+0.44%)
May 08, 2017 23.39 23.39 22.70 22.80 19,824 -0.14(-0.61%)
May 05, 2017 22.64 23.31 22.56 22.94 34,493 +0.20(+0.88%)
May 04, 2017 23.42 23.42 22.72 22.74 39,489 -0.86(-3.64%)
May 03, 2017 23.01 23.78 23.01 23.60 12,852 +0.55(+2.39%)
May 02, 2017 23.25 23.32 23.00 23.05 22,700 -0.20(-0.86%)
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.