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, 2020 1.200 1.370 1.200 1.340 147,179 +0.03(+2.29%)
Apr 29, 2020 1.350 1.400 1.200 1.310 379,253 -0.02(-1.50%)
Apr 28, 2020 1.490 1.490 1.330 1.330 121,972 -0.03(-2.21%)
Apr 27, 2020 1.410 1.450 1.260 1.360 363,754 +0.01(+0.74%)
Apr 24, 2020 1.430 1.500 1.240 1.350 56,300 -0.15(-9.99%)
Apr 23, 2020 1.050 1.590 1.050 1.500 153,168 +0.37(+32.73%)
Apr 22, 2020 1.274 1.290 1.127 1.130 44,032 -0.10(-8.13%)
Apr 21, 2020 1.300 1.310 1.100 1.230 246,223 -0.05(-3.91%)
Apr 20, 2020 1.110 1.560 1.058 1.280 305,540 +0.14(+12.28%)
Apr 17, 2020 1.170 1.200 1.020 1.140 160,000 -0.01(-0.87%)
Apr 16, 2020 1.250 1.466 1.110 1.150 171,580 -0.03(-2.54%)
Apr 15, 2020 1.290 1.390 1.120 1.180 93,115 +0.03(+2.61%)
Apr 14, 2020 1.100 1.190 1.030 1.150 160,384 +0.15(+15.00%)
Apr 13, 2020 0.8700 1.000 0.8700 1.000 406,913 +0.12(+13.64%)
Apr 09, 2020 0.8100 1.074 0.8100 0.8800 81,500 +0.07(+8.64%)
Apr 08, 2020 0.6785 0.8750 0.6785 0.8100 176,774 +0.09(+12.50%)
Apr 07, 2020 0.5900 0.7860 0.5700 0.7200 220,884 +0.15(+27.41%)
Apr 06, 2020 0.5975 0.6120 0.5000 0.5651 45,450 +0.04(+7.43%)
Apr 03, 2020 0.4752 0.6250 0.4650 0.5260 122,300 -0.00(-0.36%)
Apr 02, 2020 0.5446 0.5800 0.4900 0.5279 332,833 -0.01(-2.24%)
Apr 01, 2020 0.5900 0.5935 0.5000 0.5400 79,826 -0.11(-16.94%)
Mar 31, 2020 0.6312 0.7048 0.5600 0.6501 158,375 +0.03(+4.02%)
Mar 30, 2020 0.7165 0.8159 0.5520 0.6250 412,563 -0.17(-21.49%)
Mar 27, 2020 0.9021 0.9067 0.7504 0.7961 35,900 -0.17(-17.93%)
Mar 26, 2020 1.000 1.100 0.9162 0.9700 87,933 +0.10(+11.49%)
Mar 25, 2020 1.075 1.075 0.8601 0.8700 67,234 -0.05(-5.45%)
Mar 24, 2020 0.8820 1.050 0.8820 0.9201 39,776 -0.06(-6.11%)
Mar 23, 2020 0.8200 1.310 0.7606 0.9800 316,107 +0.17(+20.70%)
Mar 20, 2020 0.9101 1.000 0.7991 0.8119 32,700 -0.01(-0.85%)
Mar 19, 2020 0.5520 0.8800 0.5300 0.8189 35,439 +0.22(+36.51%)
Mar 18, 2020 0.5400 0.8027 0.5400 0.5999 90,264 +0.02(+3.43%)
Mar 17, 2020 0.9000 0.9000 0.5272 0.5800 191,819 -0.30(-34.09%)
Mar 16, 2020 1.110 1.110 0.6425 0.8800 379,471 -0.32(-26.67%)
Mar 13, 2020 1.150 1.309 1.150 1.200 189,000 -0.01(-0.83%)
Mar 12, 2020 1.530 1.530 1.100 1.210 187,263 -0.41(-25.31%)
Mar 11, 2020 1.750 1.756 1.440 1.620 49,062 -0.14(-7.95%)
Mar 10, 2020 1.810 1.930 1.750 1.760 83,381 -0.10(-5.38%)
Mar 09, 2020 2.220 2.220 1.833 1.860 97,103 -0.45(-19.48%)
Mar 06, 2020 2.500 2.510 2.310 2.310 73,900 -0.19(-7.60%)
Mar 05, 2020 2.540 2.553 2.500 2.500 52,286 -0.08(-3.10%)
Mar 04, 2020 2.660 2.870 2.560 2.580 21,006 -0.02(-0.77%)
Mar 03, 2020 2.900 2.930 2.520 2.600 94,854 -0.20(-7.14%)
Mar 02, 2020 2.610 2.980 2.530 2.800 14,848 +0.17(+6.46%)
Feb 28, 2020 2.705 2.705 2.530 2.630 48,900 +0.02(+0.77%)
Feb 27, 2020 2.570 2.990 2.570 2.610 84,069 +0.04(+1.56%)
Feb 26, 2020 2.560 2.640 2.550 2.570 59,098 +0.05(+2.19%)
Feb 25, 2020 2.762 2.762 2.420 2.515 120,266 -0.21(-7.88%)
Feb 24, 2020 2.770 2.830 2.720 2.730 8,322 -0.04(-1.44%)
Feb 21, 2020 2.750 2.950 2.730 2.770 58,400 -0.04(-1.42%)
Feb 20, 2020 2.980 3.060 2.750 2.810 154,040 -0.17(-5.70%)
Feb 19, 2020 3.410 3.410 2.970 2.980 164,566 -0.43(-12.61%)
Feb 18, 2020 3.460 3.460 3.340 3.410 9,869 -0.02(-0.47%)
Feb 14, 2020 3.350 3.670 3.260 3.426 43,100 +0.05(+1.51%)
Feb 13, 2020 3.625 3.740 3.355 3.375 12,984 -0.17(-4.66%)
Feb 12, 2020 3.860 3.860 3.493 3.540 26,943 -0.23(-6.10%)
Feb 11, 2020 3.660 3.954 3.612 3.770 23,698 +0.25(+7.10%)
Feb 10, 2020 3.290 3.970 3.290 3.520 78,806 +0.27(+8.14%)
Feb 07, 2020 3.450 3.535 3.090 3.255 52,100 -0.24(-6.73%)
Feb 06, 2020 3.700 3.700 3.474 3.490 13,741 -0.07(-1.97%)
Feb 05, 2020 3.440 3.820 3.420 3.560 35,315 +0.14(+4.09%)
Feb 04, 2020 3.380 3.570 3.330 3.420 28,516 -0.03(-0.87%)
Feb 03, 2020 3.900 3.910 3.330 3.450 56,805 -0.41(-10.62%)
Jan 31, 2020 3.820 4.010 3.600 3.860 27,200 +0.05(+1.31%)
Jan 30, 2020 3.770 3.970 3.750 3.810 15,493 +0.04(+1.06%)
Jan 29, 2020 3.625 3.990 3.625 3.770 30,298 +0.12(+3.29%)
Jan 28, 2020 3.610 3.770 3.574 3.650 31,305 +0.03(+0.83%)
Jan 27, 2020 3.850 4.080 3.600 3.620 37,272 -0.27(-6.94%)
Jan 24, 2020 4.060 4.100 3.859 3.890 71,300 -0.25(-6.04%)
Jan 23, 2020 4.230 4.230 4.070 4.140 23,416 +0.00(+0.00%)
Jan 22, 2020 4.210 4.240 4.060 4.140 30,799 -0.04(-0.96%)
Jan 21, 2020 4.250 4.380 4.180 4.180 17,057 -0.18(-4.13%)
Jan 17, 2020 4.230 4.460 4.230 4.360 22,600 +0.10(+2.35%)
Jan 16, 2020 4.360 4.450 4.250 4.260 32,436 -0.10(-2.28%)
Jan 15, 2020 4.600 4.605 4.320 4.359 23,795 -0.22(-4.81%)
Jan 14, 2020 4.424 4.580 4.424 4.580 20,029 +0.09(+2.00%)
Jan 13, 2020 4.500 4.596 4.422 4.490 17,051 -0.03(-0.59%)
Jan 10, 2020 4.500 4.570 4.500 4.517 13,200 +0.03(+0.59%)
Jan 09, 2020 4.740 4.900 4.410 4.490 29,707 -0.19(-4.06%)
Jan 08, 2020 4.880 5.020 4.610 4.680 32,389 -0.25(-5.07%)
Jan 07, 2020 4.800 4.930 4.800 4.930 27,942 +0.07(+1.40%)
Jan 06, 2020 4.730 5.090 4.699 4.862 25,928 +0.12(+2.58%)
Jan 03, 2020 4.800 4.830 4.600 4.740 15,900 -0.08(-1.66%)
Jan 02, 2020 4.710 4.875 4.700 4.820 31,497 +0.13(+2.77%)
Dec 31, 2019 4.460 4.725 4.410 4.690 74,700 +0.23(+5.16%)
Dec 30, 2019 4.620 4.624 4.380 4.460 76,554 -0.12(-2.62%)
Dec 27, 2019 4.500 4.713 4.500 4.580 66,400 +0.03(+0.66%)
Dec 26, 2019 4.420 4.600 4.361 4.550 78,931 +0.13(+2.94%)
Dec 24, 2019 4.450 4.500 4.370 4.420 17,700 -0.09(-2.00%)
Dec 23, 2019 4.650 4.670 4.442 4.510 94,579 -0.16(-3.43%)
Dec 20, 2019 4.710 4.750 4.570 4.670 95,300 -0.03(-0.64%)
Dec 19, 2019 4.730 5.000 4.677 4.700 118,271 +0.06(+1.30%)
Dec 18, 2019 4.703 4.703 4.610 4.640 49,840 -0.03(-0.64%)
Dec 17, 2019 4.670 4.870 4.640 4.670 124,579 -0.05(-1.06%)
Dec 16, 2019 4.800 4.859 4.613 4.720 73,055 -0.05(-1.09%)
Dec 13, 2019 4.720 4.800 4.640 4.772 43,600 +0.11(+2.27%)
Dec 12, 2019 4.650 4.718 4.560 4.666 101,354 +0.02(+0.34%)
Dec 11, 2019 4.770 4.900 4.650 4.650 67,636 -0.17(-3.53%)
Dec 10, 2019 4.880 4.950 4.800 4.820 73,249 -0.17(-3.41%)
Dec 09, 2019 5.200 5.450 4.800 4.990 183,973 -0.17(-3.29%)
Dec 06, 2019 5.310 5.551 5.130 5.160 136,800 -0.20(-3.73%)
Dec 05, 2019 5.200 5.777 5.200 5.360 186,813 -0.05(-0.92%)
Dec 04, 2019 5.200 6.160 5.100 5.410 290,682 +0.01(+0.19%)
Dec 03, 2019 5.300 5.890 3.810 5.400 1,263,598 -4.23(-43.93%)
Dec 02, 2019 10.25 10.25 9.590 9.630 26,751 -0.49(-4.84%)
Nov 29, 2019 10.15 10.31 9.870 10.12 47,700 -0.02(-0.20%)
Nov 27, 2019 10.15 10.25 10.10 10.14 9,700 +0.10(+1.00%)
Nov 26, 2019 10.27 10.35 10.01 10.04 51,790 -0.16(-1.57%)
Nov 25, 2019 10.15 10.22 9.930 10.20 9,103 +0.16(+1.59%)
Nov 22, 2019 10.12 10.22 9.910 10.04 14,700 -0.08(-0.79%)
Nov 21, 2019 10.14 10.27 10.06 10.12 10,591 +0.02(+0.20%)
Nov 20, 2019 10.14 10.16 9.831 10.10 14,236 +0.00(+0.00%)
Nov 19, 2019 10.54 10.54 9.830 10.10 41,366 -0.20(-1.93%)
Nov 18, 2019 10.22 10.42 10.22 10.30 22,383 +0.14(+1.37%)
Nov 15, 2019 9.960 10.34 9.960 10.16 26,100 +0.31(+3.15%)
Nov 14, 2019 9.740 10.10 9.727 9.850 92,710 +0.17(+1.76%)
Nov 13, 2019 10.88 10.88 9.340 9.680 109,393 -1.21(-11.15%)
Nov 12, 2019 11.07 11.39 10.75 10.89 42,345 -0.20(-1.76%)
Nov 11, 2019 11.39 11.39 10.80 11.09 21,230 -0.30(-2.63%)
Nov 08, 2019 11.68 12.54 11.39 11.39 164,900 -0.29(-2.48%)
Nov 07, 2019 10.98 11.71 10.98 11.68 55,910 +0.84(+7.75%)
Nov 06, 2019 10.25 11.11 10.00 10.84 122,570 +0.56(+5.45%)
Nov 05, 2019 9.520 10.51 9.459 10.28 116,739 +0.69(+7.19%)
Nov 04, 2019 9.060 9.690 9.060 9.590 89,731 +0.72(+8.12%)
Nov 01, 2019 8.990 9.010 8.610 8.870 76,500 +0.22(+2.54%)
Oct 31, 2019 8.840 9.120 8.610 8.650 112,705 -0.54(-5.84%)
Oct 30, 2019 9.080 9.360 8.760 9.186 46,227 -0.00(-0.01%)
Oct 29, 2019 8.550 9.187 8.524 9.187 106,945 +0.68(+7.96%)
Oct 28, 2019 8.250 8.570 8.250 8.510 61,213 +0.30(+3.65%)
Oct 25, 2019 8.010 8.225 7.960 8.210 28,800 +0.20(+2.50%)
Oct 24, 2019 8.080 8.160 7.940 8.010 24,054 +0.06(+0.75%)
Oct 23, 2019 7.630 8.084 7.630 7.950 91,812 +0.24(+3.11%)
Oct 22, 2019 7.630 7.880 7.600 7.710 68,420 +0.12(+1.58%)
Oct 21, 2019 7.650 7.810 7.500 7.590 212,005 +0.13(+1.74%)
Oct 18, 2019 7.490 7.620 7.310 7.460 29,300 +0.03(+0.40%)
Oct 17, 2019 7.470 7.586 7.360 7.430 34,506 +0.08(+1.16%)
Oct 16, 2019 7.530 7.670 7.340 7.345 20,370 -0.19(-2.46%)
Oct 15, 2019 7.692 7.800 7.447 7.530 23,242 +0.09(+1.21%)
Oct 14, 2019 7.330 7.570 7.280 7.440 33,550 +0.18(+2.48%)
Oct 11, 2019 7.090 7.280 7.070 7.260 72,700 +0.22(+3.12%)
Oct 10, 2019 7.300 7.420 7.040 7.040 96,581 -0.26(-3.56%)
Oct 09, 2019 7.700 7.725 7.200 7.300 144,862 -0.38(-4.95%)
Oct 08, 2019 7.680 7.820 7.580 7.680 16,679 -0.18(-2.29%)
Oct 07, 2019 7.720 8.080 7.630 7.860 24,916 +0.18(+2.34%)
Oct 04, 2019 7.800 7.915 7.550 7.680 28,500 +0.01(+0.13%)
Oct 03, 2019 7.690 7.930 7.550 7.670 22,080 -0.06(-0.78%)
Oct 02, 2019 8.040 8.100 7.680 7.730 35,170 -0.31(-3.86%)
Oct 01, 2019 8.580 8.900 8.040 8.040 39,507 -0.52(-6.07%)
Sep 30, 2019 8.780 8.970 8.450 8.560 37,248 -0.04(-0.47%)
Sep 27, 2019 8.570 8.815 8.450 8.600 28,700 +0.15(+1.78%)
Sep 26, 2019 8.950 9.110 8.440 8.450 33,463 -0.32(-3.65%)
Sep 25, 2019 8.700 9.170 8.700 8.770 47,508 +0.17(+1.98%)
Sep 24, 2019 8.500 8.950 8.400 8.600 75,407 +0.21(+2.50%)
Sep 23, 2019 7.700 8.450 7.700 8.390 77,736 +0.86(+11.44%)
Sep 20, 2019 7.570 7.850 7.265 7.529 20,500 -0.14(-1.80%)
Sep 19, 2019 7.800 7.965 7.667 7.667 13,211 -0.13(-1.71%)
Sep 18, 2019 7.780 8.110 7.680 7.800 40,158 +0.01(+0.13%)
Sep 17, 2019 8.320 8.388 7.770 7.790 22,050 -0.50(-6.03%)
Sep 16, 2019 8.360 8.360 8.090 8.290 29,775 -0.07(-0.84%)
Sep 13, 2019 8.790 8.840 8.047 8.360 85,900 -0.67(-7.42%)
Sep 12, 2019 9.000 9.190 8.560 9.030 193,103 +0.07(+0.78%)
Sep 11, 2019 8.050 9.020 8.050 8.960 139,940 +0.91(+11.30%)
Sep 10, 2019 7.800 8.260 7.630 8.050 106,749 +0.25(+3.21%)
Sep 09, 2019 7.640 7.942 7.550 7.800 46,251 +0.30(+4.00%)
Sep 06, 2019 7.440 7.680 7.430 7.500 34,100 +0.09(+1.21%)
Sep 05, 2019 7.300 7.560 7.250 7.410 39,535 +0.16(+2.21%)
Sep 04, 2019 6.990 7.270 6.920 7.250 46,555 +0.21(+2.98%)
Sep 03, 2019 6.940 7.040 6.820 7.040 29,708 +0.10(+1.44%)
Aug 30, 2019 7.000 7.000 6.700 6.940 34,400 -0.06(-0.86%)
Aug 29, 2019 7.050 7.390 6.840 7.000 50,450 -0.11(-1.55%)
Aug 28, 2019 7.100 7.310 7.000 7.110 28,161 +0.08(+1.14%)
Aug 27, 2019 6.940 7.300 6.870 7.030 68,577 +0.15(+2.18%)
Aug 26, 2019 6.750 6.960 6.660 6.880 24,593 +0.28(+4.24%)
Aug 23, 2019 6.660 6.956 6.600 6.600 29,300 -0.17(-2.46%)
Aug 22, 2019 6.874 6.912 6.630 6.766 46,805 -0.06(-0.93%)
Aug 21, 2019 6.990 6.990 6.800 6.830 38,473 -0.08(-1.16%)
Aug 20, 2019 7.000 7.070 6.850 6.910 22,406 -0.06(-0.86%)
Aug 19, 2019 7.130 7.180 6.970 6.970 24,347 -0.10(-1.41%)
Aug 16, 2019 7.200 7.200 7.000 7.070 22,000 +0.07(+1.01%)
Aug 15, 2019 7.500 7.500 6.920 7.000 36,966 -0.50(-6.67%)
Aug 14, 2019 7.520 7.520 7.100 7.500 37,499 -0.02(-0.27%)
Aug 13, 2019 7.529 7.750 7.359 7.520 24,785 +0.00(+0.00%)
Aug 12, 2019 7.130 7.610 7.100 7.520 28,667 +0.36(+5.03%)
Aug 09, 2019 7.300 7.630 7.021 7.160 42,200 -0.24(-3.24%)
Aug 08, 2019 6.650 7.400 6.640 7.400 50,856 +0.79(+11.95%)
Aug 07, 2019 6.750 6.750 6.420 6.610 33,035 +0.01(+0.15%)
Aug 06, 2019 6.800 6.800 6.420 6.600 45,696 -0.03(-0.45%)
Aug 05, 2019 6.720 6.940 6.510 6.630 80,665 -0.31(-4.47%)
Aug 02, 2019 7.010 7.110 6.750 6.940 45,700 -0.06(-0.86%)
Aug 01, 2019 7.150 7.250 6.860 7.000 46,437 +0.00(+0.00%)
Jul 31, 2019 7.650 7.650 7.000 7.000 150,932 -0.52(-6.91%)
Jul 30, 2019 7.640 7.760 7.490 7.520 53,234 -0.12(-1.57%)
Jul 29, 2019 7.730 7.890 7.640 7.640 17,424 -0.02(-0.26%)
Jul 26, 2019 7.710 7.765 7.650 7.660 16,000 +0.01(+0.13%)
Jul 25, 2019 7.850 8.000 7.650 7.650 21,469 -0.20(-2.55%)
Jul 24, 2019 7.830 8.040 7.790 7.850 17,452 +0.15(+1.95%)
Jul 23, 2019 7.660 7.900 7.660 7.700 23,816 -0.07(-0.90%)
Jul 22, 2019 8.081 8.081 7.700 7.770 26,453 -0.16(-2.02%)
Jul 19, 2019 8.170 8.207 7.830 7.930 32,400 -0.21(-2.58%)
Jul 18, 2019 8.050 8.190 7.840 8.140 34,287 +0.14(+1.75%)
Jul 17, 2019 8.100 8.350 7.990 8.000 25,402 -0.05(-0.62%)
Jul 16, 2019 7.820 8.171 7.710 8.050 38,701 +0.23(+2.94%)
Jul 15, 2019 8.212 8.329 7.820 7.820 21,366 -0.39(-4.75%)
Jul 12, 2019 8.454 8.500 8.053 8.210 23,300 -0.26(-3.07%)
Jul 11, 2019 8.350 8.500 8.160 8.470 39,930 +0.22(+2.67%)
Jul 10, 2019 7.760 8.250 7.700 8.250 55,472 +0.61(+7.98%)
Jul 09, 2019 7.780 7.920 7.560 7.640 46,391 -0.11(-1.42%)
Jul 08, 2019 7.640 7.990 7.640 7.750 32,059 +0.15(+1.97%)
Jul 05, 2019 7.680 7.787 7.550 7.600 24,000 -0.20(-2.56%)
Jul 03, 2019 7.650 7.860 7.627 7.800 8,200 +0.16(+2.09%)
Jul 02, 2019 7.700 7.912 7.400 7.640 25,351 -0.02(-0.26%)
Jul 01, 2019 7.840 7.970 7.580 7.660 25,750 +0.12(+1.59%)
Jun 28, 2019 7.650 7.950 7.400 7.540 24,700 -0.16(-2.08%)
Jun 27, 2019 7.630 8.380 7.420 7.700 61,662 +0.03(+0.39%)
Jun 26, 2019 7.630 7.789 7.400 7.670 60,418 +0.00(+0.00%)
Jun 25, 2019 8.240 8.240 7.640 7.670 25,060 -0.49(-6.00%)
Jun 24, 2019 8.520 8.520 8.140 8.160 20,117 -0.24(-2.86%)
Jun 21, 2019 8.500 8.710 8.350 8.400 15,600 -0.16(-1.87%)
Jun 20, 2019 8.600 9.010 8.560 8.560 78,682 -0.02(-0.23%)
Jun 19, 2019 8.630 8.690 8.460 8.580 21,435 -0.03(-0.35%)
Jun 18, 2019 8.400 9.010 8.400 8.610 60,911 +0.21(+2.50%)
Jun 17, 2019 8.750 8.950 8.270 8.400 57,015 -0.38(-4.33%)
Jun 14, 2019 8.770 8.900 8.540 8.780 20,800 -0.32(-3.52%)
Jun 13, 2019 9.100 9.290 9.060 9.100 51,223 -0.01(-0.11%)
Jun 12, 2019 9.070 9.222 8.850 9.110 32,777 +0.04(+0.44%)
Jun 11, 2019 9.220 9.380 9.070 9.070 37,904 -0.18(-1.95%)
Jun 10, 2019 9.000 9.250 8.760 9.250 31,423 +0.28(+3.12%)
Jun 07, 2019 8.550 9.050 8.400 8.970 68,200 +0.52(+6.15%)
Jun 06, 2019 8.480 8.789 8.210 8.450 41,243 -0.02(-0.24%)
Jun 05, 2019 8.810 8.830 8.420 8.470 74,483 -0.19(-2.19%)
Jun 04, 2019 8.250 8.660 8.113 8.660 50,718 +0.56(+6.91%)
Jun 03, 2019 8.250 8.450 7.805 8.100 38,800 -0.12(-1.46%)
May 31, 2019 8.200 8.330 7.880 8.220 61,700 +0.03(+0.37%)
May 30, 2019 7.960 8.768 7.620 8.190 46,376 +0.39(+5.00%)
May 29, 2019 7.960 8.060 7.670 7.800 58,022 -0.21(-2.62%)
May 28, 2019 8.750 8.800 7.950 8.010 34,067 -0.56(-6.53%)
May 24, 2019 8.420 8.740 8.420 8.570 7,600 +0.12(+1.42%)
May 23, 2019 8.720 8.720 8.300 8.450 53,120 -0.50(-5.59%)
May 22, 2019 8.870 9.090 8.500 8.950 45,406 -0.25(-2.72%)
May 21, 2019 8.920 9.290 8.634 9.200 49,221 +0.23(+2.56%)
May 20, 2019 9.900 9.900 8.880 8.970 53,417 -1.00(-10.03%)
May 17, 2019 9.840 10.10 9.840 9.970 11,000 -0.11(-1.09%)
May 16, 2019 9.800 10.13 9.716 10.08 24,677 +0.25(+2.54%)
May 15, 2019 9.410 9.980 9.266 9.830 37,563 +0.19(+1.97%)
May 14, 2019 9.700 9.910 9.500 9.640 40,901 +0.07(+0.73%)
May 13, 2019 9.700 9.860 9.570 9.570 51,380 -0.48(-4.78%)
May 10, 2019 10.04 10.11 9.990 10.05 61,900 +0.20(+2.03%)
May 09, 2019 9.610 10.00 9.400 9.850 73,770 +0.18(+1.86%)
May 08, 2019 9.051 9.740 9.051 9.670 53,942 +0.47(+5.11%)
May 07, 2019 9.210 9.228 9.020 9.200 92,372 +0.03(+0.33%)
May 06, 2019 8.330 9.170 8.330 9.170 75,543 +0.76(+9.00%)
May 03, 2019 7.870 8.450 7.870 8.413 155,000 +0.52(+6.63%)
May 02, 2019 7.960 8.080 7.680 7.890 113,901 -0.01(-0.13%)
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.