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, 2017 24.70 25.00 24.66 24.98 14,048 +0.13(+0.52%)
Aug 30, 2017 24.45 24.85 24.45 24.85 10,880 +0.14(+0.57%)
Aug 29, 2017 24.61 24.75 24.48 24.71 13,948 +0.06(+0.24%)
Aug 28, 2017 24.69 24.75 24.54 24.65 11,782 +0.15(+0.61%)
Aug 25, 2017 24.50 24.55 24.49 24.50 3,430 +0.04(+0.18%)
Aug 24, 2017 24.34 24.66 24.26 24.46 7,615 -0.16(-0.67%)
Aug 23, 2017 24.65 24.65 24.15 24.62 5,038 -0.03(-0.12%)
Aug 22, 2017 24.45 24.65 23.88 24.65 9,823 +0.22(+0.90%)
Aug 21, 2017 24.12 24.44 24.12 24.43 8,874 +0.10(+0.41%)
Aug 18, 2017 24.30 24.38 24.25 24.33 3,081 -0.05(-0.21%)
Aug 17, 2017 24.12 24.38 24.12 24.38 2,612 +0.20(+0.83%)
Aug 16, 2017 24.37 24.37 24.08 24.18 5,309 -0.27(-1.10%)
Aug 15, 2017 24.08 24.45 24.01 24.45 12,344 +0.36(+1.49%)
Aug 14, 2017 23.81 24.09 23.81 24.09 10,280 +0.15(+0.63%)
Aug 11, 2017 24.00 24.41 23.71 23.94 6,615 +0.19(+0.80%)
Aug 10, 2017 24.20 24.20 23.74 23.75 5,042 -0.35(-1.45%)
Aug 09, 2017 24.34 24.42 24.10 24.10 4,397 -0.10(-0.41%)
Aug 08, 2017 24.40 24.45 23.78 24.20 7,103 -0.25(-1.02%)
Aug 07, 2017 24.41 24.45 24.35 24.45 8,713 +0.07(+0.29%)
Aug 04, 2017 24.41 24.41 24.30 24.38 3,792 +0.07(+0.29%)
Aug 03, 2017 24.39 24.40 24.04 24.31 26,040 +0.11(+0.45%)
Aug 02, 2017 24.16 24.20 24.04 24.20 1,641 +0.04(+0.14%)
Aug 01, 2017 24.24 24.29 24.02 24.16 2,518 +0.21(+0.90%)
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%)
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.