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 (%)
Oct 31, 2014 24.95 25.01 24.83 24.98 22,712 -0.04(-0.16%)
Oct 30, 2014 24.61 25.07 24.61 25.02 9,592 +0.29(+1.17%)
Oct 29, 2014 24.62 24.75 24.46 24.73 4,169 -0.01(-0.04%)
Oct 28, 2014 24.90 25.02 24.70 24.74 13,232 -0.06(-0.25%)
Oct 27, 2014 24.80 24.95 24.75 24.80 11,281 -0.07(-0.28%)
Oct 24, 2014 25.10 25.10 24.75 24.87 38,790 -0.22(-0.88%)
Oct 23, 2014 25.09 24.96 25.09 8,728 +0.06(+0.24%)
Oct 22, 2014 25.09 25.09 24.86 25.03 6,942 -0.04(-0.16%)
Oct 21, 2014 24.85 25.16 24.80 25.07 14,629 +0.21(+0.85%)
Oct 20, 2014 24.68 24.87 24.53 24.86 9,822 +0.11(+0.44%)
Oct 17, 2014 24.32 24.75 24.28 24.75 10,662 +0.25(+1.02%)
Oct 16, 2014 24.34 24.50 24.34 24.50 10,158 -0.09(-0.37%)
Oct 15, 2014 24.51 24.80 24.51 24.59 9,582 -0.03(-0.12%)
Oct 14, 2014 24.80 24.80 24.57 24.62 7,661 +0.12(+0.49%)
Oct 13, 2014 24.57 24.57 24.21 24.50 16,934 -0.18(-0.73%)
Oct 10, 2014 24.53 24.68 24.38 24.68 5,695 +0.03(+0.12%)
Oct 09, 2014 24.62 24.73 24.52 24.65 9,138 -0.03(-0.12%)
Oct 08, 2014 24.63 24.74 24.51 24.68 12,852 +0.18(+0.73%)
Oct 07, 2014 24.70 24.70 24.43 24.50 5,291 -0.04(-0.16%)
Oct 06, 2014 24.47 24.65 24.44 24.54 4,063 +0.28(+1.15%)
Oct 03, 2014 24.43 24.43 24.26 24.26 1,076 -0.18(-0.73%)
Oct 02, 2014 24.08 24.44 24.08 24.44 3,007 +0.11(+0.45%)
Oct 01, 2014 24.31 24.39 24.07 24.33 12,125 +0.03(+0.12%)
Sep 30, 2014 24.32 24.42 24.07 24.30 25,193 +0.10(+0.41%)
Sep 29, 2014 24.34 24.35 24.18 24.20 8,305 +0.02(+0.08%)
Sep 26, 2014 24.23 24.33 24.18 24.18 8,644 -0.05(-0.21%)
Sep 25, 2014 24.25 24.25 24.01 24.23 7,454 +0.00(+0.00%)
Sep 24, 2014 24.19 24.30 24.05 24.23 13,237 +0.11(+0.46%)
Sep 23, 2014 24.16 24.29 24.12 24.12 2,533 -0.13(-0.54%)
Sep 22, 2014 24.16 24.36 24.16 24.25 8,895 -0.05(-0.21%)
Sep 19, 2014 24.28 24.30 24.20 24.30 7,568 +0.15(+0.62%)
Sep 18, 2014 24.24 24.32 24.15 24.15 6,978 -0.06(-0.25%)
Sep 17, 2014 24.19 24.21 24.12 24.21 9,838 -0.04(-0.16%)
Sep 16, 2014 24.21 24.30 24.09 24.25 15,838 +0.02(+0.08%)
Sep 15, 2014 24.17 24.47 24.16 24.23 33,938 +0.07(+0.29%)
Sep 12, 2014 24.24 24.24 24.09 24.16 12,149 -0.22(-0.90%)
Sep 11, 2014 24.35 24.48 24.08 24.38 5,389 -0.36(-1.46%)
Sep 10, 2014 24.68 24.85 24.68 24.74 3,885 -0.04(-0.16%)
Sep 09, 2014 24.67 24.82 24.67 24.78 5,680 +0.05(+0.20%)
Sep 08, 2014 24.90 24.90 24.73 24.73 2,209 +0.01(+0.04%)
Sep 05, 2014 24.59 24.74 24.58 24.72 9,618 +0.08(+0.34%)
Sep 04, 2014 24.83 24.84 24.64 24.64 4,824 -0.18(-0.74%)
Sep 03, 2014 24.82 24.95 24.81 24.82 12,488 -0.10(-0.40%)
Sep 02, 2014 24.95 24.95 24.87 24.92 2,887 -0.03(-0.12%)
Aug 29, 2014 24.95 24.95 24.95 0 -0.04(-0.16%)
Aug 28, 2014 24.88 25.00 24.88 24.99 11,289 +0.11(+0.45%)
Aug 27, 2014 24.88 24.90 24.80 24.88 14,443 +0.10(+0.40%)
Aug 26, 2014 24.75 24.95 24.75 24.78 11,156 +0.07(+0.27%)
Aug 25, 2014 24.73 24.75 24.68 24.71 6,146 -0.03(-0.11%)
Aug 22, 2014 24.91 24.91 24.65 24.74 10,489 -0.08(-0.32%)
Aug 21, 2014 24.85 25.00 24.81 24.82 16,907 -0.15(-0.60%)
Aug 20, 2014 24.97 25.09 24.77 24.97 17,480 -0.00(-0.00%)
Aug 19, 2014 25.09 25.10 24.93 24.97 25,601 -0.09(-0.36%)
Aug 18, 2014 24.99 25.10 24.99 25.06 6,691 +0.13(+0.52%)
Aug 15, 2014 25.02 24.84 24.93 8,158 +0.09(+0.36%)
Aug 14, 2014 24.90 24.82 24.84 9,576 +0.02(+0.08%)
Aug 13, 2014 24.81 24.81 24.72 24.82 5,056 +0.02(+0.08%)
Aug 12, 2014 24.73 24.81 24.60 24.80 3,939 +0.10(+0.38%)
Aug 11, 2014 24.66 24.71 24.45 24.70 5,095 +0.28(+1.16%)
Aug 08, 2014 24.74 24.74 24.50 24.42 7,243 -0.31(-1.25%)
Aug 07, 2014 24.53 24.74 24.44 24.73 14,993 +0.49(+2.02%)
Aug 06, 2014 24.16 24.37 24.16 24.24 2,245 +0.04(+0.17%)
Aug 05, 2014 24.10 24.25 24.10 24.20 3,291 -0.03(-0.12%)
Aug 04, 2014 24.21 24.26 24.02 24.23 7,907 +0.05(+0.21%)
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.