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 31, 2015 25.25 25.34 24.99 25.00 42,456 -0.27(-1.06%)
Aug 28, 2015 25.30 25.45 25.27 25.27 3,110 -0.02(-0.08%)
Aug 27, 2015 24.97 25.29 24.96 25.29 2,302 +0.37(+1.48%)
Aug 26, 2015 25.09 25.11 24.86 24.92 4,187 +0.09(+0.36%)
Aug 25, 2015 25.14 25.48 24.81 24.83 10,042 -0.42(-1.66%)
Aug 24, 2015 25.12 25.44 25.08 25.25 24,067 -0.16(-0.63%)
Aug 21, 2015 25.45 25.80 25.40 25.41 17,477 -0.02(-0.08%)
Aug 20, 2015 25.32 25.66 25.32 25.43 4,533 +0.05(+0.20%)
Aug 19, 2015 25.33 25.47 25.33 25.38 3,198 -0.01(-0.04%)
Aug 18, 2015 25.55 25.55 25.39 25.39 6,185 +0.02(+0.08%)
Aug 17, 2015 25.42 25.67 25.37 25.37 8,515 -0.10(-0.39%)
Aug 14, 2015 25.73 25.85 25.47 25.47 3,165 -0.15(-0.59%)
Aug 13, 2015 25.91 25.93 25.60 25.62 1,231 -0.12(-0.47%)
Aug 12, 2015 25.50 25.91 25.50 25.74 7,102 +0.25(+0.96%)
Aug 11, 2015 25.54 25.54 25.38 25.49 37,995 -0.02(-0.06%)
Aug 10, 2015 25.51 25.53 25.28 25.51 16,209 +0.12(+0.47%)
Aug 07, 2015 25.24 25.39 25.24 25.39 39,152 +0.19(+0.75%)
Aug 06, 2015 25.28 25.40 25.15 25.20 330,427 -0.24(-0.94%)
Aug 05, 2015 25.39 25.44 25.26 25.44 24,562 -0.05(-0.20%)
Aug 04, 2015 25.45 25.50 25.44 25.49 2,132 +0.04(+0.16%)
Aug 03, 2015 25.34 25.50 25.34 25.45 2,598 +0.09(+0.35%)
Jul 31, 2015 25.52 25.52 25.35 25.36 3,359 -0.03(-0.12%)
Jul 30, 2015 25.45 25.50 25.29 25.39 12,733 -0.11(-0.43%)
Jul 29, 2015 25.53 25.53 25.32 25.50 7,321 +0.10(+0.39%)
Jul 28, 2015 25.23 25.50 25.20 25.40 434,906 -0.01(-0.02%)
Jul 27, 2015 25.43 25.48 25.37 25.41 82,623 -0.09(-0.36%)
Jul 24, 2015 25.48 25.55 25.48 25.50 17,301 -0.01(-0.04%)
Jul 23, 2015 25.49 25.51 25.41 25.51 2,540 -0.09(-0.35%)
Jul 22, 2015 25.60 25.64 25.55 25.60 6,556 +0.06(+0.23%)
Jul 21, 2015 25.64 25.74 25.53 25.54 10,799 -0.21(-0.82%)
Jul 20, 2015 25.70 25.75 25.66 25.75 4,165 -0.10(-0.39%)
Jul 17, 2015 25.61 25.85 25.56 25.85 91,962 +0.23(+0.90%)
Jul 16, 2015 25.50 25.62 25.47 25.62 4,244 +0.14(+0.55%)
Jul 15, 2015 25.43 25.67 25.40 25.48 71,431 -0.02(-0.08%)
Jul 14, 2015 25.40 25.50 25.40 25.50 3,838 +0.02(+0.08%)
Jul 13, 2015 25.52 25.61 25.37 25.48 8,219 +0.03(+0.12%)
Jul 10, 2015 25.45 25.45 25.36 25.45 2,642 +0.11(+0.43%)
Jul 09, 2015 25.45 25.50 25.34 25.34 2,535 +0.01(+0.04%)
Jul 08, 2015 25.59 25.59 25.25 25.33 8,947 -0.16(-0.63%)
Jul 07, 2015 25.44 25.49 25.44 25.49 8,576 -0.01(-0.04%)
Jul 06, 2015 25.45 25.52 25.40 25.50 6,841 +0.05(+0.20%)
Jul 02, 2015 25.45 25.45 25.45 0 +0.02(+0.08%)
Jul 01, 2015 25.61 25.61 25.39 25.43 4,618 -0.11(-0.43%)
Jun 30, 2015 25.59 25.59 25.41 25.54 3,258 +0.14(+0.55%)
Jun 29, 2015 25.43 25.51 25.38 25.40 83,858 +0.00(+0.00%)
Jun 26, 2015 25.45 25.57 25.40 25.40 5,210 -0.13(-0.51%)
Jun 25, 2015 25.56 25.56 25.45 25.53 2,811 +0.04(+0.16%)
Jun 24, 2015 25.57 25.62 25.44 25.49 4,139 +0.03(+0.12%)
Jun 23, 2015 25.67 25.67 25.46 25.46 8,654 -0.13(-0.51%)
Jun 22, 2015 25.74 25.74 25.43 25.59 113,240 -0.06(-0.23%)
Jun 19, 2015 25.78 25.78 25.63 25.65 10,616 -0.12(-0.47%)
Jun 18, 2015 25.72 25.85 25.72 25.77 37,549 +0.04(+0.16%)
Jun 17, 2015 25.65 25.81 25.57 25.73 69,981 +0.06(+0.23%)
Jun 16, 2015 25.60 25.67 25.60 25.67 2,400 +0.07(+0.27%)
Jun 15, 2015 25.68 25.68 25.55 25.60 2,490 +0.01(+0.05%)
Jun 12, 2015 25.53 25.59 25.51 25.59 4,800 +0.08(+0.30%)
Jun 11, 2015 25.25 25.58 25.25 25.51 39,468 -0.10(-0.39%)
Jun 10, 2015 25.61 25.75 25.60 25.61 3,560 -0.04(-0.16%)
Jun 09, 2015 25.50 25.76 25.50 25.65 11,739 +0.10(+0.39%)
Jun 08, 2015 25.45 25.55 25.45 25.55 290 +0.14(+0.55%)
Jun 05, 2015 25.40 25.54 25.40 25.41 5,982 +0.15(+0.59%)
Jun 04, 2015 25.16 25.30 25.16 25.26 6,972 +0.02(+0.08%)
Jun 03, 2015 25.14 25.24 25.00 25.24 7,216 +0.15(+0.60%)
Jun 02, 2015 24.98 25.15 24.98 25.09 4,115 -0.01(-0.04%)
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.