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 (%)
May 31, 2017 23.17 23.30 23.17 23.21 130,243 -0.04(-0.17%)
May 30, 2017 23.48 23.48 22.95 23.25 73,954 -0.23(-0.97%)
May 26, 2017 23.04 23.48 22.98 23.48 59,216 +0.36(+1.55%)
May 25, 2017 22.77 23.24 22.77 23.12 24,518 +0.35(+1.54%)
May 24, 2017 22.73 23.15 22.73 22.77 8,353 +0.02(+0.09%)
May 23, 2017 22.70 23.54 22.40 22.75 15,611 +0.19(+0.84%)
May 22, 2017 22.35 22.65 22.34 22.56 19,356 +0.21(+0.94%)
May 19, 2017 22.25 22.70 22.15 22.35 19,244 -0.01(-0.04%)
May 18, 2017 22.67 22.79 22.28 22.36 14,654 -0.44(-1.93%)
May 17, 2017 22.80 22.80 22.71 22.80 10,867 +0.10(+0.44%)
May 16, 2017 22.64 22.99 22.61 22.70 11,041 -0.16(-0.70%)
May 15, 2017 22.72 23.17 22.72 22.86 7,898 -0.08(-0.35%)
May 12, 2017 22.84 23.11 22.55 22.94 6,470 +0.23(+1.01%)
May 11, 2017 22.73 22.94 22.55 22.71 36,283 -0.27(-1.17%)
May 10, 2017 22.90 23.23 22.74 22.98 88,611 +0.08(+0.35%)
May 09, 2017 22.95 23.00 22.75 22.90 24,480 +0.10(+0.44%)
May 08, 2017 23.39 23.39 22.70 22.80 19,824 -0.14(-0.61%)
May 05, 2017 22.64 23.31 22.56 22.94 34,493 +0.20(+0.88%)
May 04, 2017 23.42 23.42 22.72 22.74 39,489 -0.86(-3.64%)
May 03, 2017 23.01 23.78 23.01 23.60 12,852 +0.55(+2.39%)
May 02, 2017 23.25 23.32 23.00 23.05 22,700 -0.20(-0.86%)
May 01, 2017 23.26 23.33 23.25 23.25 7,404 -0.18(-0.77%)
Apr 28, 2017 23.35 23.56 23.28 23.43 8,608 +0.08(+0.34%)
Apr 27, 2017 23.52 23.59 23.35 23.35 7,018 -0.13(-0.55%)
Apr 26, 2017 23.61 23.75 23.48 23.48 1,504 -0.13(-0.55%)
Apr 25, 2017 23.69 23.77 23.61 23.61 9,748 +0.02(+0.08%)
Apr 24, 2017 23.79 23.79 23.57 23.59 7,123 -0.18(-0.76%)
Apr 21, 2017 23.79 23.79 23.46 23.77 11,640 +0.12(+0.51%)
Apr 20, 2017 23.61 23.79 23.56 23.65 8,472 +0.02(+0.08%)
Apr 19, 2017 23.34 23.63 23.20 23.63 2,648 +0.17(+0.73%)
Apr 18, 2017 23.72 23.79 23.46 23.46 10,898 -0.20(-0.84%)
Apr 17, 2017 23.42 23.68 23.42 23.66 23,916 -0.10(-0.43%)
Apr 13, 2017 23.46 23.78 23.42 23.76 4,856 +0.36(+1.54%)
Apr 12, 2017 23.40 23.51 23.40 23.40 5,982 -0.00(-0.02%)
Apr 11, 2017 23.42 23.48 23.40 23.40 5,475 -0.08(-0.32%)
Apr 10, 2017 23.35 23.48 23.35 23.48 17,947 +0.11(+0.46%)
Apr 07, 2017 23.33 23.45 23.33 23.37 11,630 +0.10(+0.44%)
Apr 06, 2017 23.35 23.50 23.27 23.27 18,548 -0.04(-0.17%)
Apr 05, 2017 23.65 23.65 23.31 23.31 10,874 -0.06(-0.26%)
Apr 04, 2017 23.35 23.55 23.35 23.37 17,229 -0.03(-0.13%)
Apr 03, 2017 23.32 23.60 23.29 23.40 3,060 +0.06(+0.26%)
Mar 31, 2017 23.70 23.70 23.27 23.34 10,996 -0.18(-0.77%)
Mar 30, 2017 23.51 23.72 23.31 23.52 15,992 +0.12(+0.53%)
Mar 29, 2017 23.19 23.55 23.19 23.40 8,065 -0.08(-0.35%)
Mar 28, 2017 23.10 23.49 22.77 23.48 55,573 +0.34(+1.47%)
Mar 27, 2017 22.99 23.14 22.97 23.14 2,857 +0.04(+0.17%)
Mar 24, 2017 22.90 23.30 22.90 23.10 28,482 +0.30(+1.32%)
Mar 23, 2017 22.69 23.00 22.69 22.80 47,549 +0.08(+0.35%)
Mar 22, 2017 23.55 23.55 22.60 22.72 34,986 -0.90(-3.81%)
Mar 21, 2017 23.93 24.02 23.62 23.62 22,253 -0.46(-1.90%)
Mar 20, 2017 24.20 24.38 23.98 24.08 2,637 +0.10(+0.41%)
Mar 17, 2017 24.35 24.35 23.98 23.98 2,738 -0.24(-1.00%)
Mar 16, 2017 23.55 24.22 23.55 24.22 6,465 +0.72(+3.07%)
Mar 15, 2017 23.26 23.73 23.26 23.50 4,846 +0.25(+1.08%)
Mar 14, 2017 23.60 23.60 23.12 23.25 7,561 -0.10(-0.45%)
Mar 13, 2017 23.67 23.73 23.26 23.35 4,542 -0.40(-1.67%)
Mar 10, 2017 23.67 23.75 23.48 23.75 9,785 +0.03(+0.14%)
Mar 09, 2017 24.10 24.10 23.67 23.72 6,058 -0.44(-1.83%)
Mar 08, 2017 24.59 24.59 24.14 24.16 8,171 -0.59(-2.38%)
Mar 07, 2017 24.60 24.75 24.60 24.75 10,025 +0.24(+0.98%)
Mar 06, 2017 24.51 24.76 24.51 24.51 23,382 +0.01(+0.04%)
Mar 03, 2017 24.76 24.76 24.50 24.50 9,658 -0.26(-1.05%)
Mar 02, 2017 24.71 24.84 24.51 24.76 5,667 +0.02(+0.08%)
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.