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 (%)
Nov 02, 2020 0.6249 0.6249 0.6249 0 -0.03(-3.86%)
Oct 30, 2020 0.6500 0.6700 0.6300 0.6500 10,300 -0.02(-3.20%)
Oct 29, 2020 0.7000 0.7100 0.6505 0.6715 11,067 -0.05(-7.39%)
Oct 28, 2020 0.7300 0.7300 0.7146 0.7251 3,011 -0.05(-6.98%)
Oct 27, 2020 0.7605 0.7795 0.7600 0.7795 3,048 -0.01(-0.94%)
Oct 26, 2020 0.8369 0.8594 0.7805 0.7869 14,468 -0.03(-4.10%)
Oct 23, 2020 0.8234 0.8299 0.7500 0.8205 11,100 -0.02(-2.32%)
Oct 22, 2020 0.7600 0.8600 0.7600 0.8400 12,579 +0.07(+9.46%)
Oct 21, 2020 0.7405 0.7719 0.7405 0.7674 14,638 -0.03(-4.13%)
Oct 20, 2020 0.7495 0.8005 0.7162 0.8005 8,035 +0.03(+3.96%)
Oct 19, 2020 0.8200 0.8497 0.7501 0.7700 18,059 -0.06(-7.17%)
Oct 16, 2020 0.7215 0.8402 0.7215 0.8295 17,900 -0.01(-1.25%)
Oct 15, 2020 0.8900 0.8900 0.7905 0.8400 6,943 +0.00(+0.49%)
Oct 14, 2020 0.8554 0.8587 0.8162 0.8359 3,674 -0.02(-2.80%)
Oct 13, 2020 0.8600 0.8800 0.8500 0.8600 83,966 +0.00(+0.23%)
Oct 12, 2020 0.8600 0.9095 0.8400 0.8580 17,177 -0.01(-1.38%)
Oct 09, 2020 0.8400 0.9090 0.8205 0.8700 20,200 +0.01(+1.16%)
Oct 08, 2020 0.8505 0.8700 0.7708 0.8600 31,437 +0.01(+1.16%)
Oct 07, 2020 0.8795 0.8800 0.8100 0.8501 19,080 -0.03(-3.40%)
Oct 06, 2020 0.8000 0.8800 0.8000 0.8800 28,723 +0.09(+11.04%)
Oct 05, 2020 0.7650 0.7925 0.7602 0.7925 18,147 +0.02(+2.86%)
Oct 02, 2020 0.7800 0.7800 0.6700 0.7705 49,000 -0.01(-1.22%)
Oct 01, 2020 0.7761 0.8000 0.7705 0.7800 15,074 +0.01(+1.21%)
Sep 30, 2020 0.7400 0.7707 0.7305 0.7707 8,799 +0.00(+0.36%)
Sep 29, 2020 0.7848 0.7878 0.7300 0.7679 15,247 -0.01(-1.55%)
Sep 28, 2020 0.7600 0.7900 0.7400 0.7800 7,819 +0.07(+9.86%)
Sep 25, 2020 0.6400 0.7165 0.6400 0.7100 15,200 +0.07(+10.99%)
Sep 24, 2020 0.7000 0.7021 0.6001 0.6397 13,568 -0.07(-9.24%)
Sep 23, 2020 0.7000 0.7100 0.7000 0.7048 7,619 -0.00(-0.61%)
Sep 22, 2020 0.7800 0.7800 0.6781 0.7091 15,868 +0.00(+0.28%)
Sep 21, 2020 0.6900 0.7164 0.6900 0.7071 3,134 +0.01(+0.91%)
Sep 18, 2020 0.6767 0.7199 0.6305 0.7007 20,800 -0.01(-1.46%)
Sep 17, 2020 0.7100 0.7281 0.7100 0.7111 17,648 +0.03(+4.50%)
Sep 16, 2020 0.7499 0.7499 0.6650 0.6805 6,928 -0.02(-3.37%)
Sep 15, 2020 0.6700 0.7168 0.6605 0.7042 5,819 +0.03(+5.10%)
Sep 14, 2020 0.6500 0.6900 0.6500 0.6700 3,277 +0.02(+3.01%)
Sep 11, 2020 0.6300 0.6600 0.6300 0.6504 18,100 +0.02(+3.24%)
Sep 10, 2020 0.6300 0.6997 0.5500 0.6300 33,864 +0.04(+6.96%)
Sep 09, 2020 0.6100 0.6495 0.5890 0.5890 17,392 -0.03(-5.00%)
Sep 08, 2020 0.6700 0.7300 0.5800 0.6200 15,827 -0.08(-11.42%)
Sep 04, 2020 0.7001 0.7002 0.6701 0.6999 21,700 -0.03(-4.12%)
Sep 03, 2020 0.7900 0.7900 0.7100 0.7300 30,710 -0.07(-9.27%)
Sep 02, 2020 0.8894 0.8900 0.8001 0.8046 23,925 -0.05(-5.47%)
Sep 01, 2020 0.8500 0.8704 0.7988 0.8512 24,122 +0.03(+3.84%)
Aug 31, 2020 0.8100 0.8197 0.7853 0.8197 14,035 +0.00(+0.02%)
Aug 28, 2020 0.7291 0.8300 0.6696 0.8195 32,600 +0.10(+13.82%)
Aug 27, 2020 0.7200 0.7697 0.7000 0.7200 32,860 +0.03(+4.59%)
Aug 26, 2020 0.7707 0.7730 0.6506 0.6884 27,991 -0.05(-6.96%)
Aug 25, 2020 0.6800 0.7500 0.6501 0.7399 24,345 -0.02(-2.64%)
Aug 24, 2020 0.7200 0.8734 0.6589 0.7600 68,093 +0.04(+6.09%)
Aug 21, 2020 0.6901 0.7301 0.6901 0.7164 30,100 +0.03(+3.81%)
Aug 20, 2020 0.6201 0.7802 0.5850 0.6901 119,882 -0.11(-13.92%)
Aug 19, 2020 1.040 1.040 0.7200 0.8017 349,201 +0.10(+14.51%)
Aug 18, 2020 0.7498 0.8013 0.7000 0.7001 12,400 -0.05(-6.90%)
Aug 17, 2020 0.8000 0.9499 0.7200 0.7520 23,667 -0.06(-7.22%)
Aug 14, 2020 0.8000 0.9800 0.7505 0.8105 90,100 +0.11(+15.79%)
Aug 13, 2020 0.6990 0.8100 0.6801 0.7000 24,075 +0.01(+1.45%)
Aug 12, 2020 0.6400 0.6900 0.6000 0.6900 47,256 +0.05(+7.80%)
Aug 11, 2020 0.5577 0.8300 0.5400 0.6401 62,518 +0.07(+11.32%)
Aug 10, 2020 0.4000 0.5900 0.4000 0.5750 37,400 +0.07(+15.00%)
Aug 07, 2020 0.6100 0.6100 0.4095 0.5000 70,900 -0.08(-13.79%)
Aug 06, 2020 0.6000 0.6808 0.5102 0.5800 230,396 +0.11(+23.43%)
Aug 05, 2020 0.4171 0.5200 0.4000 0.4699 48,077 +0.01(+1.40%)
Aug 04, 2020 0.4663 0.4700 0.4200 0.4634 6,467 -0.02(-3.36%)
Aug 03, 2020 0.4500 0.4795 0.4200 0.4795 15,831 -0.04(-6.98%)
Jul 31, 2020 0.5200 0.5200 0.4656 0.5155 14,200 +0.02(+3.00%)
Jul 30, 2020 0.5000 0.5114 0.4810 0.5005 60,017 +0.01(+1.13%)
Jul 29, 2020 0.4910 0.5000 0.4700 0.4949 18,250 +0.02(+5.19%)
Jul 28, 2020 0.4610 0.4776 0.4027 0.4705 11,838 +0.02(+3.79%)
Jul 27, 2020 0.4533 0.4999 0.4289 0.4533 15,523 -0.03(-5.86%)
Jul 24, 2020 0.4399 0.4815 0.4210 0.4815 9,700 +0.02(+5.09%)
Jul 23, 2020 0.3201 0.4582 0.3201 0.4582 30,964 +0.05(+13.08%)
Jul 22, 2020 0.4000 0.4288 0.3948 0.4052 57,729 +0.00(+0.55%)
Jul 21, 2020 0.4000 0.4465 0.4000 0.4030 10,746 +0.01(+2.83%)
Jul 20, 2020 0.5200 0.5574 0.3000 0.3919 102,240 -0.22(-35.54%)
Jul 17, 2020 0.6300 0.6804 0.5700 0.6080 23,500 -0.04(-6.46%)
Jul 16, 2020 0.5900 0.8000 0.5900 0.6500 33,230 +0.08(+14.78%)
Jul 15, 2020 0.6050 0.6200 0.5250 0.5663 80,814 -0.06(-10.27%)
Jul 14, 2020 0.6270 0.6700 0.6270 0.6311 5,784 -0.03(-4.38%)
Jul 13, 2020 0.7800 0.7800 0.6300 0.6600 25,131 -0.14(-17.49%)
Jul 10, 2020 0.7050 0.7999 0.7000 0.7999 11,200 +0.05(+6.23%)
Jul 09, 2020 0.8998 0.8998 0.6796 0.7530 23,115 -0.11(-12.44%)
Jul 08, 2020 0.8200 0.8600 0.7001 0.8600 12,619 +0.07(+9.46%)
Jul 07, 2020 0.7100 0.8029 0.7037 0.7857 11,939 +0.02(+2.04%)
Jul 06, 2020 0.7510 0.7700 0.6977 0.7700 78,100 +0.04(+5.26%)
Jul 02, 2020 0.7700 0.7900 0.7300 0.7315 34,300 -0.03(-3.75%)
Jul 01, 2020 0.7600 0.8410 0.7600 0.7600 6,510 -0.05(-6.60%)
Jun 30, 2020 0.7600 0.8137 0.7600 0.8137 8,033 +0.04(+4.58%)
Jun 29, 2020 0.7900 0.7900 0.7781 0.7781 982 +0.01(+1.57%)
Jun 26, 2020 0.7500 0.7700 0.7500 0.7661 4,600 -0.03(-4.23%)
Jun 25, 2020 0.7800 0.8300 0.7800 0.7999 5,705 +0.04(+5.82%)
Jun 24, 2020 0.8700 0.8800 0.7400 0.7559 46,685 -0.17(-18.72%)
Jun 23, 2020 0.9998 0.9998 0.8008 0.9300 60,571 +0.02(+2.20%)
Jun 22, 2020 0.7800 0.9100 0.7300 0.9100 19,954 +0.12(+15.18%)
Jun 19, 2020 0.8099 0.8224 0.7900 0.7901 20,000 +0.02(+2.44%)
Jun 18, 2020 0.8000 0.9009 0.7500 0.7713 16,404 -0.02(-2.63%)
Jun 17, 2020 0.8300 0.8500 0.7750 0.7921 15,347 -0.02(-2.04%)
Jun 16, 2020 0.8400 0.9146 0.8086 0.8086 39,731 -0.03(-3.74%)
Jun 15, 2020 0.7200 0.8401 0.7042 0.8400 28,364 +0.04(+5.51%)
Jun 12, 2020 0.9400 0.9500 0.7961 0.7961 17,200 -0.06(-7.43%)
Jun 11, 2020 0.9200 1.000 0.8000 0.8600 47,204 -0.16(-15.69%)
Jun 10, 2020 1.110 1.120 0.8766 1.020 71,446 -0.06(-5.56%)
Jun 09, 2020 0.9000 1.180 0.7300 1.080 123,770 +0.18(+20.41%)
Jun 08, 2020 0.7200 1.020 0.7115 0.8969 170,103 +0.22(+31.99%)
Jun 05, 2020 0.6556 0.7500 0.6444 0.6795 153,800 +0.08(+14.01%)
Jun 04, 2020 0.5201 0.7161 0.5201 0.5960 46,674 +0.05(+9.10%)
Jun 03, 2020 0.6200 0.6160 0.4700 0.5463 184,408 -0.03(-5.89%)
Jun 02, 2020 0.6600 0.6700 0.5000 0.5805 167,431 -0.17(-22.60%)
Jun 01, 2020 0.7300 0.7860 0.6500 0.7500 56,733 +0.05(+6.70%)
May 29, 2020 0.8624 0.8624 0.6500 0.7029 74,400 -0.16(-18.19%)
May 28, 2020 0.7800 0.9800 0.7492 0.8592 173,341 +0.11(+15.17%)
May 27, 2020 0.7000 0.8000 0.6501 0.7460 134,176 -0.10(-11.72%)
May 26, 2020 0.8700 0.9000 0.8376 0.8450 37,583 -0.03(-3.97%)
May 22, 2020 0.8800 0.9000 0.8700 0.8799 7,900 +0.00(+0.00%)
May 21, 2020 0.9354 0.9654 0.8400 0.8799 28,274 -0.05(-4.88%)
May 20, 2020 0.9200 0.9990 0.9100 0.9250 30,070 -0.06(-6.11%)
May 19, 2020 0.9100 0.9970 0.9100 0.9852 15,228 +0.06(+5.94%)
May 18, 2020 0.9500 0.9780 0.9027 0.9300 5,363 -0.01(-0.53%)
May 15, 2020 0.8502 0.9350 0.8401 0.9350 10,400 -0.01(-1.58%)
May 14, 2020 0.9300 0.9847 0.8502 0.9500 23,559 +0.06(+6.98%)
May 13, 2020 0.9408 0.9836 0.8400 0.8880 12,955 -0.04(-4.78%)
May 12, 2020 1.045 1.045 0.9300 0.9326 108,102 -0.11(-10.33%)
May 11, 2020 1.100 1.100 0.9902 1.040 15,489 -0.06(-5.45%)
May 08, 2020 1.100 1.100 0.9700 1.100 37,400 +0.07(+6.79%)
May 07, 2020 0.9587 1.070 0.9587 1.030 17,437 +0.05(+5.11%)
May 06, 2020 0.9900 1.070 0.9800 0.9800 27,973 -0.01(-0.52%)
May 05, 2020 1.233 1.242 0.9220 0.9851 39,114 -0.23(-19.25%)
May 04, 2020 1.300 1.300 1.220 1.220 14,836 -0.04(-3.17%)
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.