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 (%)
Dec 31, 2018 10.00 10.23 9.300 9.560 95,500 -0.03(-0.26%)
Dec 28, 2018 9.350 9.630 9.250 9.585 115,300 +0.27(+2.84%)
Dec 27, 2018 9.440 9.440 9.230 9.320 79,378 -0.12(-1.27%)
Dec 26, 2018 9.750 9.750 9.260 9.440 143,437 -0.27(-2.78%)
Dec 24, 2018 9.880 9.880 9.040 9.710 106,800 -0.07(-0.72%)
Dec 21, 2018 9.980 10.48 9.350 9.780 186,900 -0.27(-2.70%)
Dec 20, 2018 10.60 10.60 9.630 10.05 149,205 -0.55(-5.18%)
Dec 19, 2018 9.940 10.76 9.809 10.60 111,892 +0.35(+3.41%)
Dec 18, 2018 11.11 11.20 9.190 10.25 367,712 -0.81(-7.32%)
Dec 17, 2018 11.33 11.44 11.06 11.06 55,411 -0.39(-3.41%)
Dec 14, 2018 11.68 11.90 11.31 11.45 62,800 -0.21(-1.80%)
Dec 13, 2018 12.13 12.13 11.61 11.66 66,079 -0.66(-5.36%)
Dec 12, 2018 12.50 12.59 12.20 12.32 22,474 -0.25(-1.99%)
Dec 11, 2018 12.55 12.57 12.26 12.57 45,384 +0.05(+0.40%)
Dec 10, 2018 12.58 12.58 12.27 12.52 40,981 -0.08(-0.63%)
Dec 07, 2018 12.76 12.84 12.58 12.60 26,600 -0.14(-1.11%)
Dec 06, 2018 12.86 12.90 12.55 12.74 28,424 -0.21(-1.62%)
Dec 04, 2018 13.25 13.27 12.90 12.95 63,600 -0.38(-2.85%)
Dec 03, 2018 13.05 13.38 13.05 13.33 26,343 +0.25(+1.91%)
Nov 30, 2018 13.23 13.23 12.93 13.08 41,400 -0.08(-0.61%)
Nov 29, 2018 12.84 13.35 12.84 13.16 119,434 +0.32(+2.49%)
Nov 28, 2018 12.92 13.16 12.70 12.84 62,280 -0.16(-1.23%)
Nov 27, 2018 13.04 13.05 12.90 13.00 28,936 -0.04(-0.31%)
Nov 26, 2018 13.20 13.20 13.02 13.04 10,397 -0.08(-0.61%)
Nov 23, 2018 13.16 13.16 13.10 13.12 5,300 -0.21(-1.58%)
Nov 21, 2018 13.33 13.33 13.33 0 +0.14(+1.06%)
Nov 20, 2018 13.05 13.27 13.05 13.19 28,105 +0.08(+0.61%)
Nov 19, 2018 13.33 13.53 12.93 13.11 49,131 -0.22(-1.65%)
Nov 16, 2018 13.43 13.73 13.25 13.33 59,500 -0.18(-1.33%)
Nov 15, 2018 13.62 13.82 13.36 13.51 99,851 -0.37(-2.67%)
Nov 14, 2018 13.85 13.88 13.55 13.88 18,985 +0.12(+0.84%)
Nov 13, 2018 13.85 13.85 13.66 13.77 30,010 -0.18(-1.33%)
Nov 12, 2018 13.83 13.96 13.76 13.95 8,584 +0.19(+1.38%)
Nov 09, 2018 13.67 13.77 13.55 13.76 13,500 +0.16(+1.18%)
Nov 08, 2018 13.21 13.60 13.21 13.60 23,612 +0.35(+2.64%)
Nov 07, 2018 13.26 13.60 13.17 13.25 54,755 +0.01(+0.08%)
Nov 06, 2018 13.69 13.87 13.21 13.24 52,618 -0.55(-3.99%)
Nov 05, 2018 13.95 14.00 13.63 13.79 23,164 -0.06(-0.43%)
Nov 02, 2018 14.28 14.28 13.51 13.85 73,000 -0.41(-2.88%)
Nov 01, 2018 14.25 14.53 14.19 14.26 59,240 -0.13(-0.90%)
Oct 31, 2018 14.48 14.48 14.19 14.39 36,848 -0.09(-0.62%)
Oct 30, 2018 13.92 14.55 13.92 14.48 52,863 +0.35(+2.48%)
Oct 29, 2018 13.99 14.28 13.91 14.13 15,680 +0.25(+1.80%)
Oct 26, 2018 14.02 14.15 13.86 13.88 22,200 -0.22(-1.56%)
Oct 25, 2018 14.08 14.76 14.08 14.10 21,837 +0.03(+0.21%)
Oct 24, 2018 14.26 14.35 14.05 14.07 18,526 -0.15(-1.05%)
Oct 23, 2018 14.53 14.53 14.19 14.22 24,373 -0.42(-2.87%)
Oct 22, 2018 14.55 14.76 14.50 14.64 12,028 +0.06(+0.41%)
Oct 19, 2018 14.60 14.83 14.39 14.58 21,700 -0.05(-0.34%)
Oct 18, 2018 14.42 14.79 14.40 14.63 9,518 +0.04(+0.27%)
Oct 17, 2018 14.59 14.69 14.22 14.59 16,905 -0.04(-0.27%)
Oct 16, 2018 14.75 15.03 14.58 14.63 42,767 -0.07(-0.48%)
Oct 15, 2018 14.51 14.81 14.33 14.70 31,445 +0.20(+1.38%)
Oct 12, 2018 14.74 14.82 14.30 14.50 46,000 -0.21(-1.43%)
Oct 11, 2018 14.69 14.81 14.50 14.71 20,695 -0.14(-0.94%)
Oct 10, 2018 14.51 14.85 14.45 14.85 37,003 +0.14(+0.95%)
Oct 09, 2018 14.75 14.86 14.52 14.71 8,437 +0.03(+0.20%)
Oct 08, 2018 14.58 14.75 14.58 14.68 6,498 +0.12(+0.82%)
Oct 05, 2018 14.73 14.87 14.51 14.56 34,800 -0.26(-1.75%)
Oct 04, 2018 15.04 15.04 14.57 14.82 39,644 -0.22(-1.46%)
Oct 03, 2018 14.87 15.28 14.86 15.04 98,472 +0.08(+0.53%)
Oct 02, 2018 14.25 14.98 14.25 14.96 68,491 +0.72(+5.06%)
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.