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 (%)
Jun 30, 2016 24.68 24.80 24.38 24.74 23,917 +0.06(+0.24%)
Jun 29, 2016 24.70 24.89 24.31 24.68 62,447 +0.17(+0.69%)
Jun 28, 2016 24.50 24.66 23.99 24.51 20,538 +0.16(+0.66%)
Jun 27, 2016 24.65 24.65 24.05 24.35 126,970 +0.03(+0.12%)
Jun 24, 2016 24.01 24.73 24.01 24.32 4,499 +0.02(+0.08%)
Jun 23, 2016 24.48 24.78 24.15 24.30 25,439 -0.18(-0.74%)
Jun 22, 2016 24.74 24.74 24.30 24.48 6,438 -0.02(-0.08%)
Jun 21, 2016 24.52 24.90 24.32 24.50 14,390 +0.13(+0.53%)
Jun 20, 2016 24.58 24.79 24.31 24.37 12,526 -0.22(-0.89%)
Jun 17, 2016 24.50 24.64 24.30 24.59 8,210 +0.00(+0.00%)
Jun 16, 2016 24.17 24.60 24.17 24.59 14,990 +0.27(+1.11%)
Jun 15, 2016 24.10 24.64 24.10 24.32 124,028 +0.13(+0.54%)
Jun 14, 2016 24.00 24.20 24.00 24.19 14,736 +0.31(+1.30%)
Jun 13, 2016 24.48 24.57 23.70 23.88 22,988 -1.00(-4.02%)
Jun 10, 2016 24.54 24.88 24.53 24.88 29,066 +0.07(+0.30%)
Jun 09, 2016 24.51 24.90 24.51 24.81 38,826 +0.11(+0.43%)
Jun 08, 2016 24.55 24.83 24.46 24.70 33,392 +0.00(+0.00%)
Jun 07, 2016 24.48 24.95 24.48 24.70 64,619 +0.23(+0.94%)
Jun 06, 2016 24.53 24.70 24.33 24.47 26,988 -0.23(-0.93%)
Jun 03, 2016 24.32 24.73 24.17 24.70 45,305 +0.33(+1.35%)
Jun 02, 2016 24.58 24.71 24.32 24.37 38,556 -0.21(-0.85%)
Jun 01, 2016 24.21 24.84 24.21 24.58 42,562 +0.35(+1.44%)
May 31, 2016 24.36 24.59 24.17 24.23 133,261 -0.32(-1.30%)
May 27, 2016 24.55 24.55 24.55 0 +0.62(+2.59%)
May 26, 2016 23.80 24.53 23.54 23.93 69,619 +0.34(+1.44%)
May 25, 2016 24.51 24.75 22.73 23.59 187,567 -1.35(-5.41%)
May 24, 2016 24.95 24.95 24.63 24.94 21,051 +0.01(+0.04%)
May 23, 2016 24.90 25.00 24.76 24.93 17,601 -0.07(-0.28%)
May 20, 2016 24.77 25.20 24.70 25.00 39,597 +0.10(+0.40%)
May 19, 2016 24.75 24.90 24.54 24.90 25,004 -0.10(-0.39%)
May 18, 2016 25.30 25.30 24.87 25.00 26,102 -0.22(-0.89%)
May 17, 2016 25.17 25.26 25.08 25.22 14,831 +0.02(+0.08%)
May 16, 2016 25.02 25.49 25.02 25.20 19,514 +0.11(+0.44%)
May 13, 2016 24.98 25.25 24.98 25.09 6,329 -0.20(-0.79%)
May 12, 2016 25.31 25.31 25.00 25.29 12,920 +0.29(+1.16%)
May 11, 2016 25.08 25.29 24.98 25.00 6,071 -0.25(-0.99%)
May 10, 2016 25.49 25.49 25.13 25.25 12,385 +0.10(+0.40%)
May 09, 2016 25.12 25.50 25.12 25.15 13,946 -0.07(-0.28%)
May 06, 2016 24.91 25.32 24.91 25.22 17,655 +0.37(+1.48%)
May 05, 2016 24.87 25.08 24.75 24.85 23,490 -0.10(-0.42%)
May 04, 2016 24.90 25.07 24.53 24.96 31,157 +0.06(+0.23%)
May 03, 2016 24.56 25.24 24.53 24.90 43,464 +0.21(+0.87%)
May 02, 2016 24.64 24.69 24.61 24.68 5,091 -0.03(-0.10%)
Apr 29, 2016 24.72 24.72 24.61 24.71 11,437 +0.14(+0.57%)
Apr 28, 2016 24.72 24.77 24.57 24.57 17,573 -0.22(-0.89%)
Apr 27, 2016 24.56 24.88 24.51 24.79 14,391 -0.06(-0.23%)
Apr 26, 2016 24.75 24.95 24.24 24.85 20,556 +0.10(+0.40%)
Apr 25, 2016 24.49 24.75 24.49 24.75 11,876 -0.02(-0.08%)
Apr 22, 2016 24.51 24.77 24.51 24.77 6,020 +0.08(+0.34%)
Apr 21, 2016 24.59 24.75 24.59 24.69 2,800 -0.04(-0.16%)
Apr 20, 2016 24.52 24.87 24.51 24.73 10,884 +0.22(+0.88%)
Apr 19, 2016 24.61 24.80 24.51 24.51 3,982 +0.10(+0.41%)
Apr 18, 2016 24.70 24.70 24.40 24.41 9,653 -0.33(-1.33%)
Apr 15, 2016 24.58 24.84 24.58 24.74 14,325 +0.00(+0.00%)
Apr 14, 2016 24.43 24.74 24.27 24.74 18,822 +0.32(+1.31%)
Apr 13, 2016 24.19 24.42 24.16 24.42 6,272 +0.25(+1.03%)
Apr 12, 2016 24.22 24.36 24.17 24.17 5,735 +0.01(+0.04%)
Apr 11, 2016 24.15 24.29 24.15 24.16 5,903 -0.09(-0.37%)
Apr 08, 2016 24.11 24.29 24.11 24.25 6,082 +0.13(+0.53%)
Apr 07, 2016 24.10 24.17 24.04 24.12 38,518 -0.07(-0.29%)
Apr 06, 2016 23.87 24.29 23.87 24.19 7,853 +0.04(+0.17%)
Apr 05, 2016 24.00 24.20 24.00 24.15 4,994 -0.04(-0.17%)
Apr 04, 2016 24.00 24.19 23.75 24.19 4,163 +0.09(+0.37%)
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.