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 (%)
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%)
Jun 02, 2014 24.68 24.72 24.55 24.68 7,868 +0.18(+0.73%)
May 30, 2014 24.50 24.72 24.41 24.50 16,032 +0.00(+0.00%)
May 29, 2014 24.33 24.66 24.27 24.50 24,033 +0.16(+0.66%)
May 28, 2014 24.32 24.35 24.18 24.34 13,280 +0.05(+0.20%)
May 27, 2014 24.15 24.29 24.03 24.29 17,416 +0.19(+0.78%)
May 23, 2014 24.10 24.10 24.10 0 +0.01(+0.05%)
May 22, 2014 24.02 24.22 24.02 24.09 6,280 -0.05(-0.21%)
May 21, 2014 24.04 24.19 24.01 24.14 20,507 +0.09(+0.37%)
May 20, 2014 23.84 24.14 23.84 24.05 29,881 +0.23(+0.96%)
May 19, 2014 23.94 23.94 23.79 23.82 38,633 +0.02(+0.09%)
May 16, 2014 23.85 23.97 23.78 23.80 28,660 +0.00(+0.01%)
May 15, 2014 23.84 23.95 23.76 23.80 25,205 -0.05(-0.22%)
May 14, 2014 23.78 23.99 23.78 23.85 20,196 +0.05(+0.21%)
May 13, 2014 23.83 23.95 23.80 23.80 17,014 -0.01(-0.04%)
May 12, 2014 23.80 23.89 23.80 23.81 13,368 +0.01(+0.04%)
May 09, 2014 23.87 23.95 23.75 23.80 13,107 -0.11(-0.46%)
May 08, 2014 23.87 23.97 23.85 23.91 17,439 +0.06(+0.27%)
May 07, 2014 23.90 23.90 23.83 23.85 10,272 +0.05(+0.20%)
May 06, 2014 23.90 23.91 23.79 23.80 35,995 -0.09(-0.38%)
May 05, 2014 23.96 24.04 23.89 23.89 18,912 +0.02(+0.08%)
May 02, 2014 23.95 24.00 23.82 23.87 34,839 +0.02(+0.08%)
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.