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, 2015 25.40 25.62 25.39 25.62 5,778 +0.22(+0.85%)
Apr 29, 2015 25.39 25.40 25.39 25.40 2,734 -0.03(-0.13%)
Apr 28, 2015 25.48 25.52 25.44 25.44 1,307 -0.03(-0.13%)
Apr 27, 2015 25.41 25.52 25.41 25.47 14,014 +0.11(+0.43%)
Apr 24, 2015 25.37 25.37 25.34 25.36 952 -0.01(-0.04%)
Apr 23, 2015 25.38 25.44 25.33 25.37 5,352 -0.03(-0.12%)
Apr 22, 2015 25.29 25.53 25.29 25.40 14,188 +0.10(+0.40%)
Apr 21, 2015 25.28 25.38 25.28 25.30 11,552 +0.03(+0.12%)
Apr 20, 2015 25.44 25.44 25.23 25.27 10,277 -0.08(-0.32%)
Apr 17, 2015 25.55 25.78 25.35 25.35 70,880 -0.31(-1.21%)
Apr 16, 2015 25.81 25.81 25.52 25.66 95,609 -0.17(-0.66%)
Apr 15, 2015 25.37 25.83 25.35 25.83 133,367 +0.45(+1.77%)
Apr 14, 2015 25.22 25.38 25.22 25.38 217,362 +0.17(+0.67%)
Apr 13, 2015 25.40 25.40 25.21 25.21 10,190 -0.08(-0.32%)
Apr 10, 2015 25.46 25.48 25.29 25.29 32,442 -0.15(-0.59%)
Apr 09, 2015 25.40 25.44 25.25 25.44 6,434 +0.06(+0.24%)
Apr 08, 2015 25.49 25.49 25.33 25.38 11,086 +0.04(+0.16%)
Apr 07, 2015 25.27 25.55 25.27 25.34 17,498 +0.01(+0.04%)
Apr 06, 2015 25.41 25.49 25.32 25.33 8,129 -0.09(-0.33%)
Apr 02, 2015 25.41 25.41 25.41 0 -0.05(-0.22%)
Apr 01, 2015 25.48 25.48 25.38 25.47 61,595 +0.06(+0.24%)
Mar 31, 2015 25.55 25.55 25.35 25.41 7,088 -0.19(-0.74%)
Mar 30, 2015 25.64 25.70 25.29 25.60 5,994 +0.13(+0.51%)
Mar 27, 2015 25.54 25.67 25.47 25.47 13,225 -0.08(-0.31%)
Mar 26, 2015 25.60 25.60 25.55 25.55 3,366 -0.09(-0.35%)
Mar 25, 2015 25.77 25.77 25.62 25.64 5,924 -0.03(-0.12%)
Mar 24, 2015 25.77 25.77 25.64 25.67 3,363 +0.02(+0.08%)
Mar 23, 2015 25.72 25.74 25.64 25.65 45,432 -0.03(-0.12%)
Mar 20, 2015 25.60 25.82 25.60 25.68 31,563 +0.08(+0.31%)
Mar 19, 2015 25.58 25.60 25.57 25.60 2,874 -0.07(-0.27%)
Mar 18, 2015 25.64 25.69 25.54 25.67 58,602 +0.04(+0.16%)
Mar 17, 2015 25.67 25.72 25.61 25.63 5,483 -0.12(-0.47%)
Mar 16, 2015 25.92 25.92 25.75 25.75 8,442 +0.12(+0.48%)
Mar 13, 2015 25.61 25.65 25.57 25.63 3,040 -0.05(-0.20%)
Mar 12, 2015 25.68 25.99 25.66 25.68 20,201 -0.18(-0.70%)
Mar 11, 2015 25.70 25.86 25.62 25.86 13,954 -0.26(-1.00%)
Mar 10, 2015 26.06 26.20 26.03 26.12 24,087 +0.01(+0.04%)
Mar 09, 2015 26.08 26.19 26.02 26.11 6,891 -0.13(-0.50%)
Mar 06, 2015 26.46 26.48 26.10 26.24 24,577 -0.22(-0.83%)
Mar 05, 2015 26.39 26.50 26.39 26.46 6,380 +0.00(+0.01%)
Mar 04, 2015 26.38 26.59 26.38 26.46 7,594 -0.04(-0.16%)
Mar 03, 2015 26.46 26.56 26.46 26.50 5,660 -0.09(-0.34%)
Mar 02, 2015 26.35 26.59 26.34 26.59 6,621 +0.19(+0.72%)
Feb 27, 2015 26.26 26.40 26.26 26.40 7,420 +0.14(+0.53%)
Feb 26, 2015 26.11 26.37 26.11 26.26 16,547 +0.01(+0.04%)
Feb 25, 2015 26.34 26.34 26.15 26.25 12,776 -0.10(-0.38%)
Feb 24, 2015 26.34 26.35 26.25 26.35 48,194 +0.11(+0.42%)
Feb 23, 2015 26.26 26.29 26.20 26.24 8,296 +0.14(+0.54%)
Feb 20, 2015 25.88 26.25 25.85 26.10 6,350 +0.13(+0.50%)
Feb 19, 2015 25.83 26.02 25.76 25.97 3,727 +0.10(+0.40%)
Feb 18, 2015 26.08 26.08 25.69 25.87 10,781 -0.25(-0.97%)
Feb 17, 2015 26.14 26.19 26.12 26.12 8,036 -0.13(-0.50%)
Feb 13, 2015 26.25 26.25 26.25 0 +0.08(+0.31%)
Feb 12, 2015 26.10 26.17 26.10 26.17 2,689 +0.15(+0.58%)
Feb 11, 2015 26.09 26.14 26.02 26.02 3,872 +0.05(+0.19%)
Feb 10, 2015 25.96 26.09 25.96 25.97 6,534 -0.08(-0.31%)
Feb 09, 2015 26.02 26.11 25.91 26.05 11,410 +0.00(+0.00%)
Feb 06, 2015 26.17 26.17 26.05 26.05 32,684 -0.10(-0.38%)
Feb 05, 2015 26.24 26.24 26.05 26.15 51,604 -0.07(-0.27%)
Feb 04, 2015 26.34 26.40 26.10 26.22 52,581 -0.13(-0.49%)
Feb 03, 2015 26.29 26.38 25.93 26.35 19,525 +0.00(+0.00%)
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.