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, 2013 26.15 26.15 26.01 26.02 10,633 -0.08(-0.31%)
May 30, 2013 26.05 26.15 26.03 26.10 11,017 +0.00(+0.00%)
May 29, 2013 26.32 26.32 26.00 26.10 19,311 -0.15(-0.57%)
May 28, 2013 26.01 26.25 26.01 26.25 17,510 +0.26(+1.00%)
May 24, 2013 26.10 26.10 25.90 25.99 65,798 -0.07(-0.27%)
May 23, 2013 26.21 26.29 25.95 26.06 19,552 -0.27(-1.03%)
May 22, 2013 26.24 26.36 26.15 26.33 16,521 +0.14(+0.54%)
May 21, 2013 26.11 26.20 26.10 26.19 9,937 +0.08(+0.30%)
May 20, 2013 26.29 26.29 26.10 26.11 17,394 -0.25(-0.95%)
May 17, 2013 26.27 26.37 26.16 26.36 13,383 +0.09(+0.34%)
May 16, 2013 26.42 26.49 26.27 26.27 12,200 -0.23(-0.87%)
May 15, 2013 26.50 26.55 26.38 26.50 18,318 -0.09(-0.34%)
May 13, 2013 26.37 26.64 26.37 26.59 12,198 -0.08(-0.30%)
May 10, 2013 26.27 26.67 26.27 26.67 13,850 +0.22(+0.83%)
May 09, 2013 26.46 26.49 26.30 26.45 10,415 -0.05(-0.19%)
May 08, 2013 26.48 26.65 26.44 26.50 4,510 +0.02(+0.08%)
May 07, 2013 26.25 26.48 26.13 26.48 33,562 +0.23(+0.88%)
May 06, 2013 26.25 26.35 26.13 26.25 12,712 -0.08(-0.30%)
May 03, 2013 26.18 26.36 26.18 26.33 14,673 +0.15(+0.57%)
May 02, 2013 26.03 26.18 26.02 26.18 14,644 +0.08(+0.31%)
May 01, 2013 26.10 26.10 25.91 26.10 12,910 +0.14(+0.54%)
Apr 30, 2013 26.00 26.00 25.83 25.96 37,169 -0.03(-0.12%)
Apr 29, 2013 25.85 26.07 25.85 25.99 13,253 +0.09(+0.35%)
Apr 26, 2013 25.90 25.90 25.78 25.90 1,637 +0.00(+0.00%)
Apr 25, 2013 25.82 25.90 25.82 25.90 10,042 -0.03(-0.12%)
Apr 24, 2013 25.89 26.00 25.85 25.93 9,591 +0.04(+0.15%)
Apr 23, 2013 25.61 26.19 25.61 25.89 29,045 +0.19(+0.74%)
Apr 22, 2013 25.57 25.72 25.45 25.70 44,316 +0.27(+1.06%)
Apr 19, 2013 25.75 25.80 25.40 25.43 37,926 -0.25(-0.97%)
Apr 18, 2013 25.60 25.78 25.58 25.68 18,472 +0.08(+0.31%)
Apr 17, 2013 25.54 25.60 25.47 25.60 22,553 +0.09(+0.35%)
Apr 16, 2013 25.41 25.55 25.39 25.51 23,717 +0.12(+0.47%)
Apr 15, 2013 25.43 25.48 25.39 25.39 12,620 -0.08(-0.31%)
Apr 12, 2013 25.45 25.49 25.31 25.47 20,006 +0.07(+0.28%)
Apr 11, 2013 25.35 25.43 25.35 25.40 25,208 +0.06(+0.24%)
Apr 10, 2013 25.29 25.35 25.29 25.34 8,669 -0.01(-0.04%)
Apr 09, 2013 25.23 25.36 25.23 25.35 12,779 +0.12(+0.48%)
Apr 08, 2013 25.27 25.29 25.21 25.23 10,385 +0.01(+0.04%)
Apr 05, 2013 25.17 25.25 25.13 25.22 11,123 -0.01(-0.04%)
Apr 04, 2013 25.23 25.27 25.23 25.23 5,903 +0.01(+0.04%)
Apr 03, 2013 25.25 25.28 25.16 25.22 20,167 +0.00(+0.00%)
Apr 02, 2013 25.29 25.29 25.22 25.22 3,393 +0.00(+0.00%)
Apr 01, 2013 25.34 25.34 25.22 25.22 18,784 -0.02(-0.08%)
Mar 28, 2013 25.28 25.33 25.19 25.24 39,626 -0.01(-0.04%)
Mar 27, 2013 25.25 25.31 25.20 25.25 41,000 -0.01(-0.04%)
Mar 26, 2013 25.41 25.43 25.21 25.26 131,604 -0.06(-0.24%)
Mar 25, 2013 25.35 25.39 25.32 25.32 12,601 -0.01(-0.04%)
Mar 22, 2013 25.33 25.36 25.32 25.33 13,302 +0.01(+0.02%)
Mar 21, 2013 25.38 25.39 25.32 25.32 16,320 +0.00(+0.02%)
Mar 20, 2013 25.39 25.50 25.30 25.32 81,961 -0.13(-0.51%)
Mar 19, 2013 25.50 25.50 25.42 25.45 14,630 -0.09(-0.35%)
Mar 18, 2013 25.49 25.59 25.45 25.54 9,228 +0.01(+0.04%)
Mar 15, 2013 25.48 25.53 25.45 25.53 3,933 +0.08(+0.31%)
Mar 14, 2013 25.36 25.49 25.36 25.45 21,793 +0.04(+0.16%)
Mar 13, 2013 25.37 25.44 25.35 25.41 67,978 +0.01(+0.04%)
Mar 12, 2013 25.32 25.50 25.32 25.40 56,001 +0.00(+0.00%)
Mar 11, 2013 25.42 25.49 25.30 25.40 130,147 -0.34(-1.32%)
Mar 08, 2013 25.73 25.74 25.69 25.74 5,025 +0.06(+0.25%)
Mar 07, 2013 25.70 25.75 25.67 25.68 7,458 -0.02(-0.09%)
Mar 06, 2013 25.68 25.70 25.61 25.70 11,239 +0.00(+0.00%)
Mar 05, 2013 25.65 25.78 25.63 25.70 19,463 +0.03(+0.12%)
Mar 04, 2013 25.62 25.68 25.56 25.67 5,002 +0.16(+0.63%)
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.