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 (%)
Apr 30, 2018 16.05 16.05 15.90 15.99 18,414 -0.04(-0.25%)
Apr 27, 2018 15.80 16.05 15.80 16.03 22,996 +0.30(+1.91%)
Apr 26, 2018 15.58 15.73 15.58 15.73 30,578 +0.11(+0.72%)
Apr 25, 2018 15.58 15.63 15.54 15.62 8,514 -0.05(-0.34%)
Apr 24, 2018 15.88 15.88 15.55 15.67 28,563 -0.13(-0.82%)
Apr 23, 2018 15.81 15.87 15.63 15.80 14,658 -0.06(-0.38%)
Apr 20, 2018 16.03 16.03 15.75 15.86 14,098 -0.07(-0.44%)
Apr 19, 2018 15.90 15.93 15.75 15.93 9,552 -0.17(-1.06%)
Apr 18, 2018 16.10 16.23 15.78 16.10 26,909 +0.02(+0.12%)
Apr 17, 2018 16.40 16.40 15.96 16.08 30,865 +0.03(+0.19%)
Apr 16, 2018 15.84 16.31 15.84 16.05 61,279 +0.33(+2.10%)
Apr 13, 2018 15.85 16.01 15.50 15.72 31,595 -0.24(-1.50%)
Apr 12, 2018 16.00 16.00 15.70 15.96 28,710 -0.17(-1.05%)
Apr 11, 2018 15.85 16.13 15.74 16.13 38,779 +0.26(+1.64%)
Apr 10, 2018 15.97 16.09 15.80 15.87 46,566 +0.08(+0.51%)
Apr 09, 2018 15.75 16.17 15.55 15.79 58,357 +0.04(+0.25%)
Apr 06, 2018 15.66 15.75 15.48 15.75 61,174 +0.00(+0.00%)
Apr 05, 2018 15.21 15.88 15.21 15.75 37,686 +0.34(+2.21%)
Apr 04, 2018 15.25 15.45 15.17 15.41 19,517 +0.16(+1.05%)
Apr 03, 2018 15.55 15.63 15.20 15.25 52,109 -0.20(-1.29%)
Apr 02, 2018 15.67 15.93 15.37 15.45 30,022 -0.45(-2.83%)
Mar 29, 2018 15.90 15.90 15.90 0 +0.51(+3.31%)
Mar 28, 2018 15.34 15.58 15.07 15.39 29,252 +0.21(+1.38%)
Mar 27, 2018 15.42 15.64 15.11 15.18 41,375 -0.27(-1.75%)
Mar 26, 2018 15.62 15.99 15.06 15.45 15,537 -0.24(-1.53%)
Mar 23, 2018 15.63 15.84 15.57 15.69 10,760 +0.06(+0.38%)
Mar 22, 2018 15.70 16.00 15.57 15.63 19,895 -0.01(-0.06%)
Mar 21, 2018 15.58 15.75 15.46 15.64 37,494 +0.03(+0.19%)
Mar 20, 2018 15.81 15.98 15.60 15.61 25,232 -0.41(-2.56%)
Mar 19, 2018 16.17 16.17 15.98 16.02 5,342 -0.21(-1.31%)
Mar 16, 2018 16.13 16.62 16.00 16.23 25,779 +0.00(+0.01%)
Mar 15, 2018 16.50 16.61 16.12 16.23 92,863 -0.31(-1.87%)
Mar 14, 2018 16.50 16.68 16.41 16.54 71,632 -0.27(-1.61%)
Mar 13, 2018 16.86 16.87 16.68 16.81 55,211 -0.05(-0.30%)
Mar 12, 2018 16.82 17.03 16.57 16.86 74,478 +0.16(+0.96%)
Mar 09, 2018 16.75 16.75 16.55 16.70 35,162 +0.01(+0.06%)
Mar 08, 2018 16.71 16.76 16.65 16.69 24,529 -0.02(-0.12%)
Mar 07, 2018 16.69 16.72 16.56 16.71 15,396 +0.04(+0.22%)
Mar 06, 2018 16.45 16.74 16.45 16.67 27,094 +0.22(+1.36%)
Mar 05, 2018 16.46 16.46 16.34 16.45 28,800 +0.04(+0.24%)
Mar 02, 2018 16.65 16.95 16.31 16.41 43,439 -0.12(-0.73%)
Mar 01, 2018 16.65 16.80 16.39 16.53 36,716 -0.21(-1.25%)
Feb 28, 2018 16.44 16.76 16.35 16.74 31,189 +0.41(+2.51%)
Feb 27, 2018 16.30 16.34 16.06 16.33 34,318 +0.09(+0.55%)
Feb 26, 2018 16.37 16.48 16.18 16.24 46,891 -0.01(-0.06%)
Feb 23, 2018 16.20 16.40 16.05 16.25 112,573 +0.06(+0.37%)
Feb 22, 2018 16.20 16.02 16.19 26,236 +0.07(+0.43%)
Feb 21, 2018 16.22 16.26 16.06 16.12 58,497 -0.14(-0.86%)
Feb 20, 2018 16.15 16.32 16.15 16.26 52,941 +0.09(+0.56%)
Feb 16, 2018 16.17 16.17 16.17 0 +0.41(+2.60%)
Feb 15, 2018 15.64 15.84 15.62 15.76 118,746 +0.16(+1.03%)
Feb 14, 2018 15.77 15.90 15.45 15.60 103,764 -0.30(-1.89%)
Feb 13, 2018 16.05 16.23 15.87 15.90 45,414 -0.30(-1.85%)
Feb 12, 2018 16.00 16.35 16.00 16.20 51,368 +0.29(+1.82%)
Feb 09, 2018 17.90 17.90 15.44 15.91 90,937 -2.26(-12.44%)
Feb 08, 2018 18.17 18.24 17.97 18.17 14,191 -0.06(-0.33%)
Feb 07, 2018 18.39 18.70 18.39 18.23 15,159 -0.03(-0.16%)
Feb 06, 2018 17.83 18.45 17.80 18.26 22,851 +0.31(+1.73%)
Feb 05, 2018 18.28 17.77 17.95 17,699 -0.26(-1.43%)
Feb 02, 2018 18.10 18.23 18.07 18.21 20,262 -0.11(-0.63%)
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.