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 (%)
Sep 30, 2016 25.30 25.34 25.20 25.26 11,113 +0.01(+0.04%)
Sep 29, 2016 25.23 25.29 25.23 25.25 3,465 +0.01(+0.04%)
Sep 28, 2016 25.25 25.30 25.20 25.24 2,653 +0.15(+0.60%)
Sep 27, 2016 25.26 25.26 25.08 25.09 40,381 +0.02(+0.08%)
Sep 26, 2016 25.06 25.30 25.04 25.07 10,055 +0.00(+0.00%)
Sep 23, 2016 25.20 25.20 25.05 25.07 6,532 -0.03(-0.12%)
Sep 22, 2016 25.35 25.35 25.04 25.10 25,210 -0.14(-0.55%)
Sep 21, 2016 25.28 25.47 25.18 25.24 3,866 -0.02(-0.08%)
Sep 20, 2016 25.00 25.35 25.00 25.26 24,227 +0.26(+1.04%)
Sep 19, 2016 25.37 25.37 25.00 25.00 7,157 +0.01(+0.04%)
Sep 16, 2016 25.04 25.27 24.98 24.99 9,902 -0.15(-0.60%)
Sep 15, 2016 25.53 25.53 24.97 25.14 41,697 -0.28(-1.10%)
Sep 14, 2016 25.63 25.94 25.30 25.42 43,499 -0.21(-0.84%)
Sep 13, 2016 26.35 26.35 25.62 25.64 13,413 -0.76(-2.90%)
Sep 12, 2016 26.27 26.50 26.15 26.40 4,052 +0.13(+0.49%)
Sep 09, 2016 26.20 26.27 25.97 26.27 4,500 -0.13(-0.49%)
Sep 08, 2016 26.10 26.45 26.10 26.40 4,765 -0.05(-0.21%)
Sep 07, 2016 26.03 26.49 25.90 26.45 4,583 +0.20(+0.78%)
Sep 06, 2016 26.16 26.50 25.88 26.25 31,482 +0.09(+0.34%)
Sep 02, 2016 26.16 26.16 26.16 0 +0.00(+0.00%)
Sep 01, 2016 25.98 26.20 25.81 26.16 11,065 +0.18(+0.69%)
Aug 31, 2016 25.90 25.98 25.75 25.98 3,721 +0.07(+0.27%)
Aug 30, 2016 25.85 25.92 25.81 25.91 5,474 +0.14(+0.54%)
Aug 29, 2016 25.71 25.97 25.71 25.77 2,431 -0.03(-0.12%)
Aug 26, 2016 25.65 25.83 25.65 25.80 113,741 +0.06(+0.23%)
Aug 25, 2016 25.68 25.77 25.67 25.74 6,843 +0.06(+0.23%)
Aug 24, 2016 25.68 25.68 25.59 25.68 8,877 +0.00(+0.00%)
Aug 23, 2016 25.74 25.75 25.53 25.68 27,622 -0.06(-0.22%)
Aug 22, 2016 25.68 25.75 25.57 25.74 13,427 +0.08(+0.30%)
Aug 19, 2016 25.61 25.68 25.58 25.66 15,498 +0.05(+0.20%)
Aug 18, 2016 25.55 25.65 25.55 25.61 5,117 +0.06(+0.23%)
Aug 17, 2016 25.57 25.65 25.51 25.55 7,394 -0.02(-0.07%)
Aug 16, 2016 25.56 25.57 25.53 25.57 7,291 +0.01(+0.04%)
Aug 15, 2016 25.55 25.60 25.49 25.56 13,291 +0.06(+0.24%)
Aug 12, 2016 25.59 25.60 25.48 25.50 4,157 +0.00(+0.00%)
Aug 11, 2016 25.42 25.50 25.30 25.50 9,386 +0.07(+0.28%)
Aug 10, 2016 25.39 25.48 25.36 25.43 10,438 +0.11(+0.43%)
Aug 09, 2016 25.37 25.42 25.26 25.32 6,637 -0.04(-0.16%)
Aug 08, 2016 25.25 25.37 25.22 25.36 6,277 +0.03(+0.12%)
Aug 05, 2016 25.32 25.33 25.19 25.33 13,010 +0.01(+0.04%)
Aug 04, 2016 25.33 25.33 25.15 25.32 15,287 +0.10(+0.40%)
Aug 03, 2016 25.19 25.32 25.19 25.22 11,180 +0.06(+0.24%)
Aug 02, 2016 25.17 25.26 25.05 25.16 29,891 -0.13(-0.51%)
Aug 01, 2016 25.15 25.33 25.13 25.29 19,414 -0.03(-0.12%)
Jul 29, 2016 25.20 25.38 25.20 25.32 17,331 +0.16(+0.64%)
Jul 28, 2016 25.08 25.18 25.08 25.16 7,097 +0.12(+0.48%)
Jul 27, 2016 24.94 25.12 24.94 25.04 13,557 +0.09(+0.36%)
Jul 26, 2016 24.99 25.12 24.93 24.95 26,055 -0.05(-0.20%)
Jul 25, 2016 24.99 25.08 24.99 25.00 11,765 -0.03(-0.12%)
Jul 22, 2016 25.00 25.03 24.98 25.03 7,865 +0.03(+0.12%)
Jul 21, 2016 24.99 25.03 24.93 25.00 14,076 -0.02(-0.08%)
Jul 20, 2016 25.05 25.12 24.93 25.02 26,032 -0.02(-0.08%)
Jul 19, 2016 25.01 25.23 25.00 25.04 38,320 +0.00(+0.00%)
Jul 18, 2016 25.33 25.39 24.95 25.04 35,627 -0.36(-1.42%)
Jul 15, 2016 25.70 25.86 25.40 25.40 659,814 -0.27(-1.05%)
Jul 14, 2016 25.45 25.78 25.32 25.67 78,093 +0.12(+0.47%)
Jul 13, 2016 25.30 25.55 25.25 25.55 82,173 +0.12(+0.47%)
Jul 12, 2016 25.15 25.45 25.15 25.43 73,845 +0.22(+0.87%)
Jul 11, 2016 25.21 25.22 25.15 25.21 36,346 -0.03(-0.12%)
Jul 08, 2016 25.27 25.07 25.24 46,528 +0.19(+0.76%)
Jul 07, 2016 25.05 25.16 24.92 25.05 51,551 +0.00(+0.00%)
Jul 06, 2016 25.05 36,584 -0.05(-0.20%)
Jul 05, 2016 25.12 25.13 25.00 25.10 66,785 +0.08(+0.32%)
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.