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, 2019 7.000 7.000 6.700 6.940 34,400 -0.06(-0.86%)
Aug 29, 2019 7.050 7.390 6.840 7.000 50,450 -0.11(-1.55%)
Aug 28, 2019 7.100 7.310 7.000 7.110 28,161 +0.08(+1.14%)
Aug 27, 2019 6.940 7.300 6.870 7.030 68,577 +0.15(+2.18%)
Aug 26, 2019 6.750 6.960 6.660 6.880 24,593 +0.28(+4.24%)
Aug 23, 2019 6.660 6.956 6.600 6.600 29,300 -0.17(-2.46%)
Aug 22, 2019 6.874 6.912 6.630 6.766 46,805 -0.06(-0.93%)
Aug 21, 2019 6.990 6.990 6.800 6.830 38,473 -0.08(-1.16%)
Aug 20, 2019 7.000 7.070 6.850 6.910 22,406 -0.06(-0.86%)
Aug 19, 2019 7.130 7.180 6.970 6.970 24,347 -0.10(-1.41%)
Aug 16, 2019 7.200 7.200 7.000 7.070 22,000 +0.07(+1.01%)
Aug 15, 2019 7.500 7.500 6.920 7.000 36,966 -0.50(-6.67%)
Aug 14, 2019 7.520 7.520 7.100 7.500 37,499 -0.02(-0.27%)
Aug 13, 2019 7.529 7.750 7.359 7.520 24,785 +0.00(+0.00%)
Aug 12, 2019 7.130 7.610 7.100 7.520 28,667 +0.36(+5.03%)
Aug 09, 2019 7.300 7.630 7.021 7.160 42,200 -0.24(-3.24%)
Aug 08, 2019 6.650 7.400 6.640 7.400 50,856 +0.79(+11.95%)
Aug 07, 2019 6.750 6.750 6.420 6.610 33,035 +0.01(+0.15%)
Aug 06, 2019 6.800 6.800 6.420 6.600 45,696 -0.03(-0.45%)
Aug 05, 2019 6.720 6.940 6.510 6.630 80,665 -0.31(-4.47%)
Aug 02, 2019 7.010 7.110 6.750 6.940 45,700 -0.06(-0.86%)
Aug 01, 2019 7.150 7.250 6.860 7.000 46,437 +0.00(+0.00%)
Jul 31, 2019 7.650 7.650 7.000 7.000 150,932 -0.52(-6.91%)
Jul 30, 2019 7.640 7.760 7.490 7.520 53,234 -0.12(-1.57%)
Jul 29, 2019 7.730 7.890 7.640 7.640 17,424 -0.02(-0.26%)
Jul 26, 2019 7.710 7.765 7.650 7.660 16,000 +0.01(+0.13%)
Jul 25, 2019 7.850 8.000 7.650 7.650 21,469 -0.20(-2.55%)
Jul 24, 2019 7.830 8.040 7.790 7.850 17,452 +0.15(+1.95%)
Jul 23, 2019 7.660 7.900 7.660 7.700 23,816 -0.07(-0.90%)
Jul 22, 2019 8.081 8.081 7.700 7.770 26,453 -0.16(-2.02%)
Jul 19, 2019 8.170 8.207 7.830 7.930 32,400 -0.21(-2.58%)
Jul 18, 2019 8.050 8.190 7.840 8.140 34,287 +0.14(+1.75%)
Jul 17, 2019 8.100 8.350 7.990 8.000 25,402 -0.05(-0.62%)
Jul 16, 2019 7.820 8.171 7.710 8.050 38,701 +0.23(+2.94%)
Jul 15, 2019 8.212 8.329 7.820 7.820 21,366 -0.39(-4.75%)
Jul 12, 2019 8.454 8.500 8.053 8.210 23,300 -0.26(-3.07%)
Jul 11, 2019 8.350 8.500 8.160 8.470 39,930 +0.22(+2.67%)
Jul 10, 2019 7.760 8.250 7.700 8.250 55,472 +0.61(+7.98%)
Jul 09, 2019 7.780 7.920 7.560 7.640 46,391 -0.11(-1.42%)
Jul 08, 2019 7.640 7.990 7.640 7.750 32,059 +0.15(+1.97%)
Jul 05, 2019 7.680 7.787 7.550 7.600 24,000 -0.20(-2.56%)
Jul 03, 2019 7.650 7.860 7.627 7.800 8,200 +0.16(+2.09%)
Jul 02, 2019 7.700 7.912 7.400 7.640 25,351 -0.02(-0.26%)
Jul 01, 2019 7.840 7.970 7.580 7.660 25,750 +0.12(+1.59%)
Jun 28, 2019 7.650 7.950 7.400 7.540 24,700 -0.16(-2.08%)
Jun 27, 2019 7.630 8.380 7.420 7.700 61,662 +0.03(+0.39%)
Jun 26, 2019 7.630 7.789 7.400 7.670 60,418 +0.00(+0.00%)
Jun 25, 2019 8.240 8.240 7.640 7.670 25,060 -0.49(-6.00%)
Jun 24, 2019 8.520 8.520 8.140 8.160 20,117 -0.24(-2.86%)
Jun 21, 2019 8.500 8.710 8.350 8.400 15,600 -0.16(-1.87%)
Jun 20, 2019 8.600 9.010 8.560 8.560 78,682 -0.02(-0.23%)
Jun 19, 2019 8.630 8.690 8.460 8.580 21,435 -0.03(-0.35%)
Jun 18, 2019 8.400 9.010 8.400 8.610 60,911 +0.21(+2.50%)
Jun 17, 2019 8.750 8.950 8.270 8.400 57,015 -0.38(-4.33%)
Jun 14, 2019 8.770 8.900 8.540 8.780 20,800 -0.32(-3.52%)
Jun 13, 2019 9.100 9.290 9.060 9.100 51,223 -0.01(-0.11%)
Jun 12, 2019 9.070 9.222 8.850 9.110 32,777 +0.04(+0.44%)
Jun 11, 2019 9.220 9.380 9.070 9.070 37,904 -0.18(-1.95%)
Jun 10, 2019 9.000 9.250 8.760 9.250 31,423 +0.28(+3.12%)
Jun 07, 2019 8.550 9.050 8.400 8.970 68,200 +0.52(+6.15%)
Jun 06, 2019 8.480 8.789 8.210 8.450 41,243 -0.02(-0.24%)
Jun 05, 2019 8.810 8.830 8.420 8.470 74,483 -0.19(-2.19%)
Jun 04, 2019 8.250 8.660 8.113 8.660 50,718 +0.56(+6.91%)
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.