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, 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%)
Mar 01, 2013 25.57 25.63 25.50 25.51 4,840 -0.03(-0.12%)
Feb 28, 2013 25.51 25.65 25.50 25.54 15,658 +0.05(+0.20%)
Feb 27, 2013 25.53 25.55 25.48 25.49 4,824 -0.07(-0.27%)
Feb 26, 2013 25.40 25.56 25.40 25.56 11,128 +0.19(+0.75%)
Feb 22, 2013 25.41 25.45 25.31 25.37 5,661 -0.06(-0.24%)
Feb 21, 2013 25.40 25.45 25.38 25.43 6,577 +0.03(+0.12%)
Feb 20, 2013 25.46 25.46 25.35 25.40 26,313 -0.04(-0.16%)
Feb 19, 2013 25.40 25.45 25.38 25.44 4,159 +0.04(+0.16%)
Feb 15, 2013 25.30 25.40 25.30 25.40 43,150 +0.12(+0.47%)
Feb 14, 2013 25.19 25.35 25.19 25.28 352,608 +0.10(+0.40%)
Feb 13, 2013 25.19 25.19 25.17 25.18 2,878 -0.02(-0.08%)
Feb 12, 2013 25.23 25.29 25.14 25.20 26,783 +0.02(+0.08%)
Feb 11, 2013 25.30 25.36 25.18 25.18 15,005 -0.10(-0.40%)
Feb 08, 2013 25.27 25.30 25.25 25.28 5,445 +0.02(+0.08%)
Feb 07, 2013 25.25 25.42 25.22 25.26 45,547 +0.02(+0.08%)
Feb 06, 2013 25.29 25.29 25.21 25.24 15,923 -0.14(-0.55%)
Feb 04, 2013 25.37 25.45 25.28 25.38 22,792 -0.08(-0.30%)
Feb 01, 2013 25.14 25.56 25.14 25.46 23,249 +0.19(+0.74%)
Jan 31, 2013 25.24 25.27 25.18 25.27 14,480 +0.07(+0.28%)
Jan 30, 2013 25.32 25.43 25.20 25.20 26,032 -0.20(-0.79%)
Jan 29, 2013 25.33 25.43 25.31 25.40 20,612 +0.07(+0.28%)
Jan 28, 2013 25.38 25.48 25.30 25.33 27,412 -0.01(-0.04%)
Jan 25, 2013 25.29 25.40 25.26 25.34 25,332 +0.03(+0.12%)
Jan 24, 2013 25.36 25.44 25.29 25.31 185,779 -0.06(-0.24%)
Jan 23, 2013 25.39 25.42 25.36 25.37 27,822 -0.03(-0.12%)
Jan 22, 2013 25.48 25.48 25.23 25.40 46,282 -0.16(-0.63%)
Jan 18, 2013 25.54 25.69 25.49 25.56 119,680 -0.13(-0.51%)
Jan 17, 2013 25.77 25.80 25.62 25.69 137,483 +0.11(+0.43%)
Jan 16, 2013 25.73 25.80 25.53 25.58 39,220 -0.17(-0.66%)
Jan 15, 2013 25.96 26.01 25.69 25.75 46,093 -0.35(-1.34%)
Jan 14, 2013 26.00 26.16 26.00 26.10 79,486 +0.08(+0.31%)
Jan 11, 2013 25.87 26.05 25.80 26.02 117,644 +0.22(+0.85%)
Jan 10, 2013 25.71 25.85 25.70 25.80 73,615 +0.10(+0.39%)
Jan 09, 2013 25.56 25.72 25.56 25.70 31,043 +0.08(+0.31%)
Jan 08, 2013 25.56 25.67 25.45 25.62 85,160 +0.12(+0.47%)
Jan 07, 2013 25.30 25.56 25.23 25.50 67,068 +0.25(+0.99%)
Jan 04, 2013 25.14 25.25 25.07 25.25 23,565 +0.15(+0.60%)
Jan 03, 2013 25.10 25.14 25.03 25.10 50,064 +0.05(+0.20%)
Jan 02, 2013 24.96 25.10 24.96 25.05 41,605 +0.09(+0.36%)
Dec 31, 2012 24.98 24.99 24.84 24.96 20,484 +0.04(+0.16%)
Dec 28, 2012 24.92 24.96 24.82 24.92 13,645 +0.03(+0.12%)
Dec 27, 2012 24.81 24.89 24.81 24.89 5,250 +0.01(+0.04%)
Dec 26, 2012 24.89 24.89 24.80 24.88 5,590 -0.01(-0.02%)
Dec 24, 2012 24.95 24.95 24.84 24.89 7,150 -0.07(-0.30%)
Dec 21, 2012 24.89 24.99 24.72 24.96 12,225 +0.13(+0.54%)
Dec 20, 2012 24.90 24.95 24.72 24.83 26,436 -0.07(-0.30%)
Dec 19, 2012 24.85 25.02 24.84 24.90 14,021 +0.07(+0.28%)
Dec 18, 2012 24.91 24.99 24.82 24.83 10,975 -0.12(-0.48%)
Dec 17, 2012 25.03 25.03 24.83 24.95 10,454 -0.05(-0.20%)
Dec 14, 2012 24.91 25.00 24.90 25.00 23,437 +0.10(+0.40%)
Dec 13, 2012 24.97 25.00 24.86 24.90 28,069 +0.03(+0.12%)
Dec 12, 2012 24.61 24.98 24.61 24.87 39,985 -0.28(-1.11%)
Dec 11, 2012 25.06 25.24 25.02 25.15 26,936 +0.10(+0.40%)
Dec 10, 2012 25.09 25.09 25.02 25.05 4,800 +0.01(+0.04%)
Dec 07, 2012 24.99 25.11 24.99 25.04 20,264 -0.04(-0.16%)
Dec 06, 2012 25.08 25.08 24.96 25.08 14,100 -0.01(-0.04%)
Dec 05, 2012 25.07 25.09 24.92 25.09 70,538 +0.02(+0.08%)
Dec 04, 2012 25.10 25.10 25.03 25.07 47,903 +0.02(+0.08%)
Nov 30, 2012 25.06 25.10 25.00 25.05 23,163 +0.05(+0.20%)
Nov 29, 2012 25.00 25.05 24.93 25.00 28,891 +0.02(+0.08%)
Nov 28, 2012 24.74 25.00 24.65 24.98 52,313 -0.07(-0.28%)
Nov 27, 2012 25.09 25.10 25.02 25.05 41,645 +0.03(+0.12%)
Nov 26, 2012 25.04 25.13 25.00 25.02 30,830 -0.13(-0.52%)
Nov 23, 2012 25.15 25.15 25.15 25.15 7,000 +0.11(+0.44%)
Nov 21, 2012 25.16 25.16 25.00 25.04 23,460 -0.04(-0.16%)
Nov 20, 2012 25.05 25.08 24.96 25.08 36,809 -0.02(-0.08%)
Nov 19, 2012 25.02 25.12 24.99 25.10 40,609 +0.20(+0.80%)
Nov 16, 2012 24.50 24.96 24.37 24.90 41,691 +0.40(+1.63%)
Nov 15, 2012 25.15 25.15 24.31 24.50 49,328 -0.40(-1.61%)
Nov 14, 2012 25.19 25.22 24.90 24.90 33,799 -0.30(-1.19%)
Nov 13, 2012 25.20 25.22 25.11 25.20 15,514 +0.00(+0.00%)
Nov 12, 2012 25.21 25.22 25.18 25.20 21,280 +0.00(+0.00%)
Nov 09, 2012 25.19 25.22 25.15 25.20 119,165 -0.08(-0.32%)
Nov 08, 2012 25.28 25.42 25.16 25.28 59,258 +0.03(+0.12%)
Nov 07, 2012 25.18 25.25 25.14 25.25 76,411 +0.06(+0.24%)
Nov 06, 2012 25.35 25.36 25.15 25.19 300,701 -0.09(-0.36%)
Nov 05, 2012 25.35 25.45 25.26 25.28 30,859 -0.06(-0.24%)
Nov 02, 2012 25.28 25.35 25.23 25.34 17,220 +0.07(+0.28%)
Nov 01, 2012 25.25 25.31 25.24 25.27 28,542 +0.02(+0.08%)
Oct 31, 2012 25.34 25.51 25.25 25.25 41,267 +0.00(+0.00%)
Oct 26, 2012 25.25 25.25 25.25 0 -0.05(-0.20%)
Oct 25, 2012 25.32 25.37 25.30 25.30 20,000 -0.02(-0.08%)
Oct 24, 2012 25.43 25.43 25.32 25.32 11,171 -0.05(-0.20%)
Oct 23, 2012 25.45 25.48 25.36 25.37 32,832 -0.01(-0.04%)
Oct 19, 2012 25.47 25.48 25.30 25.38 31,239 -0.04(-0.15%)
Oct 18, 2012 25.38 25.45 25.35 25.42 9,620 +0.05(+0.20%)
Oct 17, 2012 25.42 25.51 25.36 25.37 32,935 -0.03(-0.12%)
Oct 16, 2012 25.50 25.50 25.38 25.40 227,406 -0.09(-0.35%)
Oct 15, 2012 25.35 25.49 25.25 25.49 111,871 +0.14(+0.55%)
Oct 12, 2012 25.30 25.48 25.20 25.35 95,945 +0.08(+0.32%)
Oct 11, 2012 25.29 25.33 25.20 25.27 90,848 -0.06(-0.24%)
Oct 10, 2012 25.20 25.38 25.19 25.33 63,128 +0.14(+0.56%)
Oct 09, 2012 25.19 25.30 25.10 25.19 178,699 +0.02(+0.08%)
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.