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 (%)
Sep 29, 2017 24.46 24.70 24.45 24.57 17,310 -0.13(-0.53%)
Sep 28, 2017 24.69 24.70 24.40 24.70 6,506 +0.03(+0.12%)
Sep 27, 2017 24.49 24.69 24.41 24.67 4,476 +0.03(+0.10%)
Sep 26, 2017 24.55 24.69 24.51 24.64 4,444 +0.02(+0.08%)
Sep 25, 2017 24.67 24.70 24.56 24.62 1,929 -0.10(-0.42%)
Sep 22, 2017 24.61 24.73 24.44 24.73 29,558 +0.10(+0.40%)
Sep 21, 2017 24.57 24.73 24.23 24.63 10,547 +0.10(+0.42%)
Sep 20, 2017 24.53 24.75 24.45 24.53 15,350 -0.11(-0.45%)
Sep 19, 2017 24.87 24.87 24.50 24.64 8,951 +0.06(+0.24%)
Sep 18, 2017 24.58 24.97 24.55 24.58 7,379 +0.03(+0.12%)
Sep 15, 2017 24.35 24.58 24.35 24.55 5,684 -0.03(-0.13%)
Sep 14, 2017 24.97 25.01 24.48 24.58 20,118 -0.47(-1.87%)
Sep 13, 2017 25.05 25.05 24.99 25.05 10,116 +0.06(+0.24%)
Sep 12, 2017 24.99 25.02 24.24 24.99 14,154 +0.13(+0.50%)
Sep 11, 2017 24.99 25.08 24.86 24.86 9,658 +0.10(+0.42%)
Sep 08, 2017 24.85 24.99 24.76 24.76 39,340 -0.23(-0.92%)
Sep 07, 2017 24.99 25.00 24.95 24.99 7,928 +0.12(+0.48%)
Sep 06, 2017 24.96 25.00 24.87 24.87 12,990 +0.02(+0.08%)
Sep 05, 2017 24.98 25.00 24.76 24.85 10,820 -0.13(-0.52%)
Sep 01, 2017 24.90 24.98 24.82 24.98 3,842 +0.00(+0.00%)
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%)
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.