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 (%)
Mar 31, 2017 23.70 23.70 23.27 23.34 10,996 -0.18(-0.77%)
Mar 30, 2017 23.51 23.72 23.31 23.52 15,992 +0.12(+0.53%)
Mar 29, 2017 23.19 23.55 23.19 23.40 8,065 -0.08(-0.35%)
Mar 28, 2017 23.10 23.49 22.77 23.48 55,573 +0.34(+1.47%)
Mar 27, 2017 22.99 23.14 22.97 23.14 2,857 +0.04(+0.17%)
Mar 24, 2017 22.90 23.30 22.90 23.10 28,482 +0.30(+1.32%)
Mar 23, 2017 22.69 23.00 22.69 22.80 47,549 +0.08(+0.35%)
Mar 22, 2017 23.55 23.55 22.60 22.72 34,986 -0.90(-3.81%)
Mar 21, 2017 23.93 24.02 23.62 23.62 22,253 -0.46(-1.90%)
Mar 20, 2017 24.20 24.38 23.98 24.08 2,637 +0.10(+0.41%)
Mar 17, 2017 24.35 24.35 23.98 23.98 2,738 -0.24(-1.00%)
Mar 16, 2017 23.55 24.22 23.55 24.22 6,465 +0.72(+3.07%)
Mar 15, 2017 23.26 23.73 23.26 23.50 4,846 +0.25(+1.08%)
Mar 14, 2017 23.60 23.60 23.12 23.25 7,561 -0.10(-0.45%)
Mar 13, 2017 23.67 23.73 23.26 23.35 4,542 -0.40(-1.67%)
Mar 10, 2017 23.67 23.75 23.48 23.75 9,785 +0.03(+0.14%)
Mar 09, 2017 24.10 24.10 23.67 23.72 6,058 -0.44(-1.83%)
Mar 08, 2017 24.59 24.59 24.14 24.16 8,171 -0.59(-2.38%)
Mar 07, 2017 24.60 24.75 24.60 24.75 10,025 +0.24(+0.98%)
Mar 06, 2017 24.51 24.76 24.51 24.51 23,382 +0.01(+0.04%)
Mar 03, 2017 24.76 24.76 24.50 24.50 9,658 -0.26(-1.05%)
Mar 02, 2017 24.71 24.84 24.51 24.76 5,667 +0.02(+0.08%)
Mar 01, 2017 25.00 25.00 24.51 24.74 7,323 -0.16(-0.65%)
Feb 28, 2017 24.94 24.95 24.84 24.90 7,615 +0.15(+0.61%)
Feb 27, 2017 24.47 24.91 24.47 24.75 7,939 +0.18(+0.73%)
Feb 24, 2017 24.37 24.97 24.37 24.57 5,684 +0.09(+0.36%)
Feb 23, 2017 24.67 24.84 24.46 24.48 9,697 -0.21(-0.85%)
Feb 22, 2017 24.60 24.70 24.51 24.69 3,362 +0.06(+0.24%)
Feb 21, 2017 24.77 25.11 24.60 24.63 8,293 -0.31(-1.24%)
Feb 17, 2017 24.94 24.94 24.94 0 +0.57(+2.32%)
Feb 16, 2017 24.26 24.45 24.25 24.38 6,003 +0.06(+0.25%)
Feb 15, 2017 24.25 24.50 24.05 24.31 7,754 +0.06(+0.26%)
Feb 14, 2017 24.09 24.40 24.00 24.25 7,684 +0.26(+1.08%)
Feb 13, 2017 23.99 24.34 23.99 23.99 5,993 +0.01(+0.04%)
Feb 10, 2017 24.15 24.34 23.68 23.98 6,235 -0.42(-1.72%)
Feb 09, 2017 24.27 24.40 23.77 24.40 5,760 +0.14(+0.58%)
Feb 08, 2017 24.12 24.47 24.11 24.26 10,522 +0.13(+0.53%)
Feb 07, 2017 24.10 24.23 24.06 24.13 9,213 +0.20(+0.85%)
Feb 06, 2017 23.76 23.99 23.64 23.93 12,462 +0.17(+0.72%)
Feb 03, 2017 23.44 23.84 23.44 23.76 7,022 +0.36(+1.53%)
Feb 02, 2017 23.37 23.50 23.37 23.40 11,604 -0.07(-0.32%)
Feb 01, 2017 23.22 23.49 23.22 23.48 5,088 +0.07(+0.29%)
Jan 31, 2017 23.47 23.55 23.41 23.41 9,143 +0.00(+0.00%)
Jan 30, 2017 23.20 23.41 23.11 23.41 8,823 +0.11(+0.47%)
Jan 27, 2017 23.24 23.45 23.22 23.30 2,805 -0.05(-0.21%)
Jan 26, 2017 23.30 23.36 23.30 23.35 6,096 +0.04(+0.17%)
Jan 25, 2017 23.19 23.38 23.12 23.31 18,712 -0.02(-0.09%)
Jan 24, 2017 23.15 23.40 23.15 23.33 6,231 +0.11(+0.47%)
Jan 23, 2017 23.14 23.41 23.07 23.22 31,836 +0.08(+0.35%)
Jan 20, 2017 22.98 23.14 22.80 23.14 7,145 +0.17(+0.74%)
Jan 19, 2017 23.40 23.42 22.85 22.97 23,346 -0.28(-1.20%)
Jan 18, 2017 23.34 23.38 23.25 23.25 26,265 -0.04(-0.17%)
Jan 17, 2017 23.24 23.42 23.19 23.29 10,207 +0.05(+0.22%)
Jan 13, 2017 23.24 23.24 23.24 0 +0.11(+0.48%)
Jan 12, 2017 23.21 23.33 23.13 23.13 7,022 -0.26(-1.11%)
Jan 11, 2017 23.06 23.41 22.93 23.39 24,742 +0.34(+1.47%)
Jan 10, 2017 23.22 23.30 22.99 23.05 22,903 -0.05(-0.24%)
Jan 09, 2017 23.10 23.14 22.99 23.10 12,179 +0.00(+0.02%)
Jan 06, 2017 22.96 23.24 22.83 23.10 34,243 +0.00(+0.00%)
Jan 05, 2017 23.40 23.47 23.01 23.10 17,630 -0.13(-0.56%)
Jan 04, 2017 23.16 23.30 23.04 23.23 8,641 +0.19(+0.82%)
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.