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 29, 2014 24.95 24.95 24.95 0 -0.04(-0.16%)
Aug 28, 2014 24.88 25.00 24.88 24.99 11,289 +0.11(+0.45%)
Aug 27, 2014 24.88 24.90 24.80 24.88 14,443 +0.10(+0.40%)
Aug 26, 2014 24.75 24.95 24.75 24.78 11,156 +0.07(+0.27%)
Aug 25, 2014 24.73 24.75 24.68 24.71 6,146 -0.03(-0.11%)
Aug 22, 2014 24.91 24.91 24.65 24.74 10,489 -0.08(-0.32%)
Aug 21, 2014 24.85 25.00 24.81 24.82 16,907 -0.15(-0.60%)
Aug 20, 2014 24.97 25.09 24.77 24.97 17,480 -0.00(-0.00%)
Aug 19, 2014 25.09 25.10 24.93 24.97 25,601 -0.09(-0.36%)
Aug 18, 2014 24.99 25.10 24.99 25.06 6,691 +0.13(+0.52%)
Aug 15, 2014 25.02 24.84 24.93 8,158 +0.09(+0.36%)
Aug 14, 2014 24.90 24.82 24.84 9,576 +0.02(+0.08%)
Aug 13, 2014 24.81 24.81 24.72 24.82 5,056 +0.02(+0.08%)
Aug 12, 2014 24.73 24.81 24.60 24.80 3,939 +0.10(+0.38%)
Aug 11, 2014 24.66 24.71 24.45 24.70 5,095 +0.28(+1.16%)
Aug 08, 2014 24.74 24.74 24.50 24.42 7,243 -0.31(-1.25%)
Aug 07, 2014 24.53 24.74 24.44 24.73 14,993 +0.49(+2.02%)
Aug 06, 2014 24.16 24.37 24.16 24.24 2,245 +0.04(+0.17%)
Aug 05, 2014 24.10 24.25 24.10 24.20 3,291 -0.03(-0.12%)
Aug 04, 2014 24.21 24.26 24.02 24.23 7,907 +0.05(+0.21%)
Aug 01, 2014 24.43 24.52 24.18 24.18 8,573 -0.24(-0.98%)
Jul 31, 2014 24.53 24.62 24.42 24.42 28,720 -0.23(-0.93%)
Jul 30, 2014 24.75 24.75 24.65 24.65 12,912 +0.02(+0.08%)
Jul 29, 2014 24.90 24.90 24.63 24.63 17,175 -0.14(-0.57%)
Jul 28, 2014 24.74 24.79 24.66 24.77 33,716 +0.01(+0.04%)
Jul 25, 2014 24.70 24.77 24.70 24.76 6,046 +0.12(+0.49%)
Jul 24, 2014 24.65 24.71 24.64 24.64 7,044 +0.06(+0.24%)
Jul 23, 2014 24.60 24.67 24.58 24.58 7,225 -0.09(-0.36%)
Jul 22, 2014 24.96 24.96 24.60 24.67 30,613 -0.23(-0.92%)
Jul 21, 2014 24.93 25.00 24.83 24.90 6,831 -0.13(-0.52%)
Jul 18, 2014 24.66 25.03 24.57 25.03 58,895 +0.33(+1.34%)
Jul 17, 2014 25.00 25.00 24.70 24.70 88,656 -0.33(-1.32%)
Jul 16, 2014 25.08 25.08 25.03 25.03 7,138 -0.05(-0.20%)
Jul 15, 2014 25.00 25.10 25.00 25.08 9,592 +0.09(+0.36%)
Jul 14, 2014 24.96 25.00 24.96 24.99 7,414 +0.14(+0.56%)
Jul 11, 2014 24.92 24.92 24.62 24.85 8,633 +0.27(+1.11%)
Jul 10, 2014 24.46 24.58 24.46 24.58 6,668 -0.02(-0.09%)
Jul 09, 2014 24.47 24.66 24.46 24.60 5,756 +0.13(+0.53%)
Jul 08, 2014 24.50 24.60 24.40 24.47 19,144 -0.02(-0.08%)
Jul 07, 2014 24.66 24.83 24.35 24.49 15,273 -0.04(-0.16%)
Jul 03, 2014 24.53 24.53 24.53 0 -0.31(-1.26%)
Jul 02, 2014 24.89 24.90 24.81 24.84 6,705 +0.04(+0.18%)
Jul 01, 2014 24.96 24.98 24.80 24.80 12,515 -0.19(-0.76%)
Jun 30, 2014 25.00 25.00 24.87 24.99 5,337 -0.00(-0.02%)
Jun 27, 2014 24.97 25.00 24.88 24.99 2,728 +0.09(+0.38%)
Jun 26, 2014 24.93 24.99 24.86 24.90 16,465 -0.05(-0.20%)
Jun 25, 2014 24.93 24.97 24.77 24.95 25,056 +0.05(+0.20%)
Jun 24, 2014 24.85 24.95 24.77 24.90 5,298 +0.13(+0.52%)
Jun 23, 2014 24.79 24.80 24.72 24.77 8,137 +0.00(+0.00%)
Jun 20, 2014 24.87 24.89 24.77 24.77 9,934 -0.03(-0.12%)
Jun 19, 2014 24.78 24.85 24.72 24.80 11,155 +0.12(+0.49%)
Jun 18, 2014 24.50 24.68 24.50 24.68 4,540 +0.08(+0.33%)
Jun 17, 2014 24.57 24.60 24.45 24.60 11,636 +0.05(+0.20%)
Jun 16, 2014 24.44 24.59 24.38 24.55 14,377 +0.10(+0.41%)
Jun 13, 2014 24.57 24.57 24.37 24.45 8,444 -0.13(-0.53%)
Jun 12, 2014 24.25 24.67 24.25 24.58 14,432 +0.43(+1.78%)
Jun 11, 2014 24.17 24.19 24.06 24.15 4,925 -0.42(-1.71%)
Jun 10, 2014 24.65 24.65 24.49 24.57 24,962 +0.14(+0.57%)
Jun 06, 2014 24.42 24.45 24.25 24.43 7,902 +0.09(+0.37%)
Jun 05, 2014 24.40 24.60 24.27 24.34 29,027 -0.05(-0.20%)
Jun 04, 2014 24.41 24.41 24.00 24.39 41,265 -0.11(-0.45%)
Jun 03, 2014 24.65 24.65 24.41 24.50 18,771 -0.18(-0.73%)
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.