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 (%)
Aug 30, 2013 22.82 23.07 22.82 22.90 24,044 +0.01(+0.04%)
Aug 29, 2013 23.12 23.19 22.88 22.89 8,547 -0.23(-0.99%)
Aug 28, 2013 22.85 23.27 22.85 23.12 6,850 +0.26(+1.14%)
Aug 27, 2013 22.90 23.15 22.85 22.86 12,721 +0.08(+0.35%)
Aug 26, 2013 23.04 23.14 22.78 22.78 16,267 -0.24(-1.04%)
Aug 23, 2013 23.06 23.30 22.77 23.02 12,105 +0.07(+0.31%)
Aug 22, 2013 22.85 23.14 22.85 22.95 10,759 +0.20(+0.88%)
Aug 21, 2013 22.67 23.10 22.67 22.75 15,093 -0.15(-0.66%)
Aug 20, 2013 21.61 23.00 21.58 22.90 30,840 +1.09(+5.00%)
Aug 19, 2013 23.06 23.24 21.64 21.81 34,196 -1.50(-6.44%)
Aug 16, 2013 23.80 23.80 22.80 23.31 34,184 -0.24(-1.02%)
Aug 15, 2013 23.50 23.70 23.23 23.55 15,056 -0.07(-0.30%)
Aug 14, 2013 23.70 23.83 23.51 23.62 13,656 -0.06(-0.25%)
Aug 13, 2013 24.10 24.10 23.63 23.68 13,830 -0.40(-1.66%)
Aug 12, 2013 24.06 24.20 24.06 24.08 13,391 +0.02(+0.08%)
Aug 09, 2013 24.03 24.21 24.00 24.06 17,552 +0.00(+0.00%)
Aug 08, 2013 24.04 24.15 24.00 24.06 12,755 +0.03(+0.14%)
Aug 07, 2013 24.29 24.29 24.00 24.03 8,461 -0.03(-0.14%)
Aug 06, 2013 24.20 24.20 24.00 24.06 12,090 -0.14(-0.58%)
Aug 05, 2013 24.03 24.26 24.00 24.20 16,542 +0.07(+0.29%)
Aug 02, 2013 23.99 24.25 23.99 24.13 20,574 +0.22(+0.92%)
Aug 01, 2013 24.33 24.33 23.82 23.91 15,186 -0.41(-1.69%)
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%)
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.