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 (%)
Feb 29, 2016 22.15 22.20 22.10 22.20 17,220 +0.05(+0.23%)
Feb 26, 2016 22.00 22.16 22.00 22.15 31,612 +0.05(+0.23%)
Feb 25, 2016 21.85 22.16 21.78 22.10 65,082 +0.30(+1.38%)
Feb 24, 2016 21.86 21.86 21.54 21.80 10,425 +0.00(+0.00%)
Feb 23, 2016 21.77 21.80 21.66 21.80 12,390 -0.04(-0.18%)
Feb 22, 2016 21.80 21.84 21.52 21.84 8,836 +0.21(+0.97%)
Feb 19, 2016 21.50 21.70 21.14 21.63 35,273 -0.07(-0.32%)
Feb 18, 2016 21.82 21.82 21.52 21.70 13,150 +0.13(+0.60%)
Feb 17, 2016 21.44 21.65 21.33 21.57 28,215 +0.28(+1.32%)
Feb 16, 2016 21.14 21.39 21.01 21.29 34,234 +0.34(+1.62%)
Feb 12, 2016 20.95 20.95 20.95 0 +0.32(+1.55%)
Feb 11, 2016 21.07 21.07 19.86 20.63 30,418 -0.47(-2.23%)
Feb 10, 2016 21.27 21.35 20.97 21.10 43,556 +0.33(+1.59%)
Feb 09, 2016 20.95 21.04 20.36 20.77 12,741 -0.40(-1.89%)
Feb 08, 2016 22.00 22.17 20.95 21.17 27,198 -0.93(-4.21%)
Feb 05, 2016 21.88 22.23 21.88 22.10 46,520 +0.00(+0.00%)
Feb 04, 2016 21.67 22.10 21.67 22.10 26,357 +0.27(+1.24%)
Feb 03, 2016 22.02 22.03 21.55 21.83 79,266 -0.10(-0.46%)
Feb 02, 2016 22.21 22.25 21.80 21.93 48,692 -0.33(-1.48%)
Feb 01, 2016 22.33 22.35 22.15 22.26 22,308 -0.06(-0.27%)
Jan 29, 2016 22.35 22.44 22.26 22.32 51,267 +0.07(+0.31%)
Jan 28, 2016 22.80 22.90 22.18 22.25 45,519 -0.41(-1.81%)
Jan 27, 2016 22.56 22.82 22.56 22.66 27,710 -0.03(-0.13%)
Jan 26, 2016 22.77 22.83 22.66 22.69 20,426 -0.09(-0.40%)
Jan 25, 2016 22.95 22.96 22.60 22.78 16,715 -0.19(-0.83%)
Jan 22, 2016 23.08 23.23 22.88 22.97 38,826 +0.12(+0.53%)
Jan 21, 2016 22.75 22.97 22.61 22.85 22,238 +0.02(+0.09%)
Jan 20, 2016 22.98 23.11 22.10 22.83 102,219 -0.34(-1.47%)
Jan 19, 2016 22.94 23.35 22.94 23.17 228,083 +0.50(+2.21%)
Jan 15, 2016 22.67 22.67 22.67 0 -2.14(-8.63%)
Jan 14, 2016 24.89 24.95 24.74 24.81 7,895 -0.07(-0.28%)
Jan 13, 2016 24.96 24.96 24.80 24.88 6,275 -0.10(-0.40%)
Jan 12, 2016 25.03 25.24 24.94 24.98 12,121 -0.05(-0.20%)
Jan 11, 2016 25.25 25.25 24.95 25.03 182,747 -0.09(-0.36%)
Jan 08, 2016 25.30 25.30 25.12 25.12 5,722 +0.12(+0.48%)
Jan 07, 2016 25.05 25.07 24.92 25.00 38,331 -0.00(-0.00%)
Jan 06, 2016 25.00 25.08 24.95 25.00 21,663 +0.05(+0.20%)
Jan 05, 2016 24.65 25.13 24.65 24.95 9,650 +0.14(+0.55%)
Jan 04, 2016 24.77 24.89 24.64 24.81 14,693 -0.14(-0.55%)
Dec 31, 2015 24.95 24.95 24.95 0 +0.10(+0.40%)
Dec 30, 2015 24.86 24.97 24.79 24.85 5,041 +0.18(+0.73%)
Dec 29, 2015 24.61 24.82 24.61 24.67 4,038 +0.02(+0.10%)
Dec 28, 2015 24.72 24.78 24.56 24.65 4,534 -0.14(-0.58%)
Dec 24, 2015 24.79 24.79 24.79 0 +0.04(+0.14%)
Dec 23, 2015 24.38 24.79 24.38 24.75 9,168 +0.24(+0.98%)
Dec 22, 2015 24.28 24.51 24.28 24.51 851 +0.14(+0.59%)
Dec 21, 2015 24.19 24.37 24.17 24.37 5,354 +0.00(+0.00%)
Dec 18, 2015 24.13 24.49 24.13 24.37 5,848 -0.05(-0.21%)
Dec 17, 2015 23.79 24.42 23.79 24.42 5,651 +0.52(+2.16%)
Dec 16, 2015 24.03 24.03 23.76 23.90 7,199 +0.07(+0.31%)
Dec 15, 2015 24.16 24.52 23.66 23.83 16,637 -0.33(-1.37%)
Dec 14, 2015 24.76 24.76 24.09 24.16 9,949 -0.69(-2.78%)
Dec 11, 2015 24.77 24.95 24.77 24.85 7,024 -0.11(-0.44%)
Dec 10, 2015 24.97 24.97 24.90 24.96 1,100 -0.37(-1.45%)
Dec 09, 2015 25.31 25.33 25.22 25.33 2,110 +0.06(+0.22%)
Dec 08, 2015 25.33 25.38 25.25 25.27 5,034 -0.08(-0.32%)
Dec 07, 2015 25.32 25.55 25.28 25.35 1,711 -0.05(-0.22%)
Dec 04, 2015 25.36 25.53 25.36 25.41 1,843 +0.00(+0.02%)
Dec 03, 2015 25.44 25.44 25.27 25.40 9,548 +0.05(+0.20%)
Dec 02, 2015 25.45 25.50 25.30 25.35 14,720 -0.11(-0.43%)
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.