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, 2018 17.48 17.48 17.41 17.41 1,468 -0.00(-0.01%)
Jul 30, 2018 17.44 17.45 17.40 17.41 5,350 +0.00(+0.01%)
Jul 27, 2018 17.46 17.46 17.38 17.41 9,400 -0.05(-0.30%)
Jul 26, 2018 17.46 17.47 17.43 17.46 5,077 +0.07(+0.42%)
Jul 25, 2018 17.47 17.47 17.35 17.39 20,820 +0.05(+0.29%)
Jul 24, 2018 17.36 17.40 17.34 17.34 5,329 +0.00(+0.00%)
Jul 23, 2018 17.54 17.54 17.33 17.34 18,009 -0.18(-1.03%)
Jul 20, 2018 17.37 17.61 17.37 17.52 5,715 +0.05(+0.29%)
Jul 19, 2018 17.37 17.48 17.36 17.47 16,970 +0.09(+0.52%)
Jul 18, 2018 17.30 17.47 17.30 17.38 14,216 +0.11(+0.64%)
Jul 17, 2018 17.32 17.46 17.22 17.27 12,962 -0.04(-0.23%)
Jul 16, 2018 17.45 17.45 17.28 17.31 9,983 +0.00(+0.00%)
Jul 13, 2018 17.30 17.33 17.26 17.31 11,034 +0.02(+0.11%)
Jul 12, 2018 17.30 17.44 17.29 17.29 14,750 +0.01(+0.06%)
Jul 11, 2018 17.67 17.67 17.25 17.28 30,599 -0.38(-2.15%)
Jul 10, 2018 17.55 17.66 17.44 17.66 12,528 +0.15(+0.86%)
Jul 09, 2018 17.45 17.52 17.39 17.51 26,782 +0.03(+0.17%)
Jul 06, 2018 17.50 17.70 17.44 17.48 15,053 +0.01(+0.06%)
Jul 05, 2018 17.35 17.49 17.35 17.47 18,926 +0.02(+0.11%)
Jul 03, 2018 17.45 17.45 17.45 0 +0.01(+0.06%)
Jul 02, 2018 17.35 17.52 17.34 17.44 19,095 +0.16(+0.93%)
Jun 29, 2018 17.43 17.55 17.19 17.28 17,869 +0.07(+0.41%)
Jun 28, 2018 17.27 17.40 17.10 17.21 14,705 -0.05(-0.29%)
Jun 27, 2018 17.34 17.72 17.20 17.26 5,760 -0.07(-0.40%)
Jun 26, 2018 17.50 17.58 17.32 17.33 20,506 -0.08(-0.46%)
Jun 25, 2018 17.78 17.78 17.32 17.41 11,022 -0.34(-1.92%)
Jun 22, 2018 17.61 17.94 17.61 17.75 21,440 +0.16(+0.91%)
Jun 21, 2018 17.35 17.64 17.27 17.59 25,931 +0.27(+1.56%)
Jun 20, 2018 17.15 17.39 17.15 17.32 37,953 +0.10(+0.57%)
Jun 19, 2018 17.10 17.29 17.10 17.22 20,885 +0.01(+0.06%)
Jun 18, 2018 17.10 17.28 17.10 17.21 8,349 -0.07(-0.41%)
Jun 15, 2018 17.28 17.08 17.28 17,240 +0.20(+1.17%)
Jun 14, 2018 16.98 17.25 16.98 17.08 27,352 -0.22(-1.27%)
Jun 13, 2018 17.69 17.75 17.25 17.30 57,092 -0.39(-2.20%)
Jun 12, 2018 17.71 17.79 17.59 17.69 25,826 +0.03(+0.17%)
Jun 11, 2018 17.65 17.84 17.60 17.66 37,371 +0.13(+0.74%)
Jun 08, 2018 17.42 17.65 17.39 17.53 54,959 +0.21(+1.21%)
Jun 07, 2018 17.23 17.36 17.01 17.32 241,113 +0.16(+0.93%)
Jun 06, 2018 17.21 17.16 64,748 +0.23(+1.36%)
Jun 05, 2018 16.85 16.95 16.71 16.93 19,644 +0.12(+0.71%)
Jun 04, 2018 16.91 16.95 16.72 16.81 19,749 -0.02(-0.12%)
Jun 01, 2018 16.60 17.00 16.60 16.83 26,616 +0.45(+2.75%)
May 31, 2018 16.36 16.42 16.30 16.38 17,143 -0.12(-0.73%)
May 30, 2018 16.24 16.50 16.19 16.50 65,216 +0.40(+2.48%)
May 29, 2018 16.20 16.30 16.08 16.10 21,673 -0.16(-0.98%)
May 25, 2018 16.26 16.26 16.26 0 +0.12(+0.73%)
May 24, 2018 16.17 16.17 16.14 16.14 10,607 -0.01(-0.05%)
May 23, 2018 16.24 16.29 16.08 16.15 24,480 +0.05(+0.31%)
May 22, 2018 16.27 16.27 16.09 16.10 39,194 -0.03(-0.19%)
May 21, 2018 16.10 16.39 16.10 16.13 17,053 +0.07(+0.44%)
May 18, 2018 15.95 16.12 15.80 16.06 41,612 +0.10(+0.63%)
May 17, 2018 16.06 16.06 15.86 15.96 53,524 -0.01(-0.06%)
May 16, 2018 16.25 16.25 15.83 15.97 37,001 -0.11(-0.68%)
May 15, 2018 16.04 16.15 15.77 16.08 38,065 -0.01(-0.06%)
May 14, 2018 16.39 16.39 16.05 16.09 13,909 -0.26(-1.59%)
May 11, 2018 16.35 16.46 16.28 16.35 46,657 +0.07(+0.43%)
May 10, 2018 16.30 16.30 16.20 16.28 26,301 -0.06(-0.37%)
May 09, 2018 16.40 16.40 16.22 16.34 10,212 -0.05(-0.31%)
May 08, 2018 16.26 16.40 16.21 16.39 27,492 +0.14(+0.86%)
May 07, 2018 16.09 16.25 16.01 16.25 25,903 +0.31(+1.94%)
May 04, 2018 15.97 16.20 15.94 15.94 41,365 +0.05(+0.32%)
May 03, 2018 15.93 16.00 15.85 15.89 11,882 +0.01(+0.06%)
May 02, 2018 15.94 15.95 15.60 15.88 10,915 -0.07(-0.44%)
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.