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, 2019 7.200 7.470 7.160 7.400 65,157 +0.14(+1.93%)
Apr 29, 2019 6.960 7.295 6.890 7.260 31,576 +0.40(+5.83%)
Apr 26, 2019 6.900 7.120 6.680 6.860 57,600 -0.10(-1.44%)
Apr 25, 2019 7.400 7.440 6.910 6.960 85,162 -0.47(-6.33%)
Apr 24, 2019 7.700 7.940 7.380 7.430 58,945 -0.39(-4.99%)
Apr 23, 2019 7.740 8.120 7.740 7.820 48,927 +0.08(+1.03%)
Apr 22, 2019 7.950 8.040 7.720 7.740 85,896 -0.50(-6.07%)
Apr 18, 2019 8.590 8.620 8.100 8.240 87,300 -0.36(-4.19%)
Apr 17, 2019 9.480 9.529 8.600 8.600 63,540 -0.96(-10.06%)
Apr 16, 2019 9.740 9.870 9.470 9.562 46,060 -0.17(-1.72%)
Apr 15, 2019 9.800 9.892 9.580 9.730 28,662 -0.03(-0.31%)
Apr 12, 2019 9.450 9.848 9.450 9.760 42,400 +0.35(+3.72%)
Apr 11, 2019 9.380 9.668 9.380 9.410 36,376 +0.03(+0.32%)
Apr 10, 2019 9.040 9.390 9.040 9.380 39,431 +0.36(+3.99%)
Apr 09, 2019 8.960 9.217 8.960 9.020 26,914 +0.02(+0.22%)
Apr 08, 2019 8.820 9.390 8.820 9.000 67,466 +0.30(+3.45%)
Apr 05, 2019 8.690 8.920 8.690 8.700 17,700 +0.02(+0.23%)
Apr 04, 2019 8.800 8.940 8.500 8.680 64,017 -0.15(-1.70%)
Apr 03, 2019 8.890 9.145 8.830 8.830 46,464 -0.11(-1.23%)
Apr 02, 2019 9.070 9.100 8.874 8.940 19,281 -0.08(-0.89%)
Apr 01, 2019 9.080 9.090 8.930 9.020 32,877 -0.03(-0.33%)
Mar 29, 2019 8.810 9.070 8.750 9.050 78,700 +0.27(+3.08%)
Mar 28, 2019 9.080 9.080 8.500 8.780 90,833 -0.23(-2.55%)
Mar 27, 2019 9.000 9.400 8.935 9.010 123,447 -0.46(-4.86%)
Mar 26, 2019 9.390 9.702 9.210 9.470 53,407 +0.07(+0.74%)
Mar 25, 2019 9.320 9.550 9.190 9.400 70,012 +0.00(+0.00%)
Mar 22, 2019 9.660 9.710 9.320 9.400 55,800 -0.35(-3.59%)
Mar 21, 2019 10.04 10.10 9.640 9.750 104,181 -0.44(-4.32%)
Mar 20, 2019 10.40 10.47 10.00 10.19 61,234 -0.31(-2.95%)
Mar 19, 2019 10.13 10.69 10.11 10.50 31,828 +0.39(+3.86%)
Mar 18, 2019 10.14 10.25 9.560 10.11 64,595 -0.21(-2.03%)
Mar 15, 2019 11.13 11.20 10.28 10.32 40,300 -0.83(-7.44%)
Mar 14, 2019 11.18 11.24 11.03 11.15 12,266 -0.42(-3.63%)
Mar 13, 2019 11.64 11.88 11.57 11.57 18,996 -0.02(-0.17%)
Mar 12, 2019 11.80 11.80 11.38 11.59 25,159 -0.16(-1.36%)
Mar 11, 2019 11.90 11.95 11.74 11.75 11,185 -0.18(-1.51%)
Mar 08, 2019 11.64 11.93 11.48 11.93 16,700 +0.25(+2.14%)
Mar 07, 2019 11.96 11.96 11.55 11.68 20,316 -0.34(-2.83%)
Mar 06, 2019 12.32 12.38 11.95 12.02 25,573 -0.23(-1.88%)
Mar 05, 2019 12.05 12.28 11.78 12.25 18,855 +0.15(+1.24%)
Mar 04, 2019 12.39 12.39 12.06 12.10 20,506 -0.08(-0.66%)
Mar 01, 2019 12.25 12.50 11.90 12.18 53,500 -0.08(-0.65%)
Feb 28, 2019 12.20 12.26 12.07 12.26 29,686 +0.07(+0.57%)
Feb 27, 2019 12.53 12.53 12.14 12.19 31,948 -0.43(-3.41%)
Feb 26, 2019 12.75 12.90 12.24 12.62 25,762 -0.15(-1.17%)
Feb 25, 2019 12.53 13.01 12.50 12.77 51,323 +0.08(+0.67%)
Feb 22, 2019 12.73 12.83 12.57 12.69 27,400 -0.06(-0.51%)
Feb 21, 2019 12.68 12.79 12.40 12.75 23,685 +0.02(+0.16%)
Feb 20, 2019 12.58 12.88 12.58 12.73 37,041 +0.06(+0.47%)
Feb 19, 2019 12.45 12.78 12.42 12.67 23,493 +0.06(+0.48%)
Feb 15, 2019 12.35 12.61 12.35 12.61 17,100 +0.41(+3.36%)
Feb 14, 2019 12.12 12.40 12.12 12.20 12,330 -0.15(-1.21%)
Feb 13, 2019 12.33 12.87 12.24 12.35 73,909 -0.09(-0.72%)
Feb 12, 2019 12.45 12.55 12.30 12.44 28,006 -0.01(-0.08%)
Feb 11, 2019 12.59 12.59 12.30 12.45 71,524 -0.15(-1.19%)
Feb 08, 2019 12.39 12.60 12.06 12.60 86,700 +0.30(+2.44%)
Feb 07, 2019 12.80 12.80 12.23 12.30 52,348 -0.70(-5.38%)
Feb 06, 2019 12.84 13.00 12.60 13.00 67,027 +0.05(+0.35%)
Feb 05, 2019 12.88 13.12 12.79 12.95 66,408 -0.04(-0.27%)
Feb 04, 2019 13.14 13.27 12.71 12.99 57,336 -0.15(-1.14%)
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.