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 29, 2015 25.23 25.30 24.85 24.95 8,509 -0.35(-1.38%)
May 28, 2015 25.24 25.37 25.24 25.30 2,595 -0.03(-0.12%)
May 27, 2015 25.54 25.54 25.28 25.33 25,310 -0.21(-0.82%)
May 26, 2015 25.54 25.54 25.50 25.54 1,857 +0.14(+0.55%)
May 22, 2015 25.40 25.40 25.40 0 +0.11(+0.43%)
May 21, 2015 25.33 25.40 25.14 25.29 22,066 +0.05(+0.20%)
May 20, 2015 25.24 25.42 25.05 25.24 14,515 +0.08(+0.33%)
May 19, 2015 25.45 25.58 25.16 25.16 10,778 -0.23(-0.91%)
May 18, 2015 25.42 25.63 25.39 25.39 2,158 -0.03(-0.12%)
May 15, 2015 25.55 25.55 25.29 25.42 4,194 +0.19(+0.75%)
May 14, 2015 25.42 25.57 25.23 25.23 9,915 -0.26(-1.02%)
May 13, 2015 25.20 25.59 25.20 25.49 15,535 +0.35(+1.40%)
May 12, 2015 25.00 25.42 24.76 25.14 7,173 +0.11(+0.43%)
May 11, 2015 24.96 25.03 24.81 25.03 12,711 -0.06(-0.24%)
May 08, 2015 24.91 25.41 24.91 25.09 3,492 +0.19(+0.76%)
May 07, 2015 24.99 24.99 24.52 24.90 10,579 +0.25(+1.01%)
May 06, 2015 25.17 25.17 24.65 24.65 10,544 -0.69(-2.72%)
May 05, 2015 25.73 25.73 25.29 25.34 18,901 -0.18(-0.71%)
May 04, 2015 25.47 25.72 25.47 25.52 6,748 +0.10(+0.39%)
May 01, 2015 25.42 25.49 25.42 25.42 205,159 -0.20(-0.78%)
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%)
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.